Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Givaudan S.A. logo
GIVN.SW
Givaudan S.A.
13:12:19
3242 Fr
0.0000 (%0.00)
Previous Close: 3193
Day Low₺3217
Day High₺3269
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GIVN.SW: Givaudan S.A. Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,908.6417
CLOSE 1,908.185

Low

LOW 1,707

High

HIGH 2,116
DATEOPENHIGHLOWCLOSE
01/04/20161,7941,7971,7661,768
01/05/20161,7891,7951,7641,775
01/06/20161,7731,7751,7451,768
01/07/20161,7371,7501,7071,748
01/08/20161,7531,7651,7131,714
01/11/20161,7211,7491,7181,739
01/12/20161,7431,7821,7331,765
01/13/20161,8031,8251,8011,812
01/14/20161,7941,8031,7681,798
01/15/20161,7971,8091,7531,772
01/18/20161,7641,8021,7641,770
01/19/20161,7921,8281,7891,810
01/20/20161,7911,7911,7441,751
01/21/20161,7601,7781,7481,763
01/22/20161,7901,8231,7831,812
01/25/20161,8201,8481,8121,837
01/26/20161,8101,8681,8051,859
01/27/20161,8561,8701,8371,870
01/28/20161,8611,8801,8531,859
01/29/20161,8841,9071,8731,907
02/01/20161,9141,9181,8881,908
02/02/20161,9401,9451,8901,908
02/03/20161,8911,9441,8871,919
02/04/20161,9321,9371,8641,877
02/05/20161,8741,8851,8511,855
02/08/20161,8481,8591,8011,815
02/09/20161,8151,8241,7781,798
02/10/20161,7981,8311,7851,792
02/11/20161,7791,7791,7311,744
02/12/20161,7551,7651,7471,765
02/15/20161,8081,8211,8031,811
02/16/20161,8211,8251,8051,824
02/17/20161,8301,8711,8291,858
02/18/20161,8671,8711,8531,864
02/19/20161,8631,8791,8601,870
02/22/20161,8861,9041,8831,894
02/23/20161,8811,8881,8591,864
02/24/20161,8631,8631,8301,841
02/25/20161,8601,8871,8521,870
02/26/20161,8901,8941,8661,878
02/29/20161,8601,8751,8491,875
03/01/20161,8671,9121,8631,908
03/02/20161,9151,9291,8711,885
03/03/20161,8961,8991,8771,877
03/04/20161,8791,8841,8521,870
03/07/20161,8601,8861,8571,882
03/08/20161,8661,8781,8601,878
03/09/20161,8821,8961,8661,885
03/10/20161,8801,9031,8671,873
03/11/20161,8921,8931,8761,893
03/14/20161,8911,9051,8891,894
03/15/20161,8901,9101,8821,902
03/16/20161,9001,9181,8981,918
03/17/20161,9231,9321,8981,914
03/18/20161,9151,9201,8491,858
03/21/20161,8081,8531,8031,842
03/22/20161,8471,8471,8221,843
03/23/20161,8501,8981,8461,895
03/24/20161,8891,8931,8781,885
03/29/20161,8901,9151,8881,912
03/30/20161,9121,9281,9021,912
03/31/20161,9011,9121,8861,886
04/01/20161,8801,8881,8571,882
04/04/20161,8731,8991,8701,880
04/05/20161,8601,8861,8601,886
04/06/20161,8901,9081,8781,901
04/07/20161,9041,9091,8871,896
04/08/20161,9011,9121,8961,910
04/11/20161,9151,9151,8671,884
04/12/20161,9011,9391,8751,938
04/13/20161,9481,9491,9181,928
04/14/20161,9051,9301,8951,926
04/15/20161,9181,9401,9181,940
04/18/20161,9231,9411,9231,935
04/19/20161,9051,9411,9021,941
04/20/20161,9421,9421,9221,936
04/21/20161,9391,9421,9041,914
04/22/20161,9121,9331,9011,917
04/25/20161,9291,9301,9111,921
04/26/20161,9281,9311,9141,918
04/27/20161,9221,9281,9081,913
04/28/20161,9121,9151,8861,907
04/29/20161,8881,8971,8811,890
05/02/20161,8951,9181,8941,914
05/03/20161,9121,9191,8861,900
05/04/20161,8961,9101,8811,881
05/06/20161,8821,9041,8761,901
05/09/20161,9021,9251,8971,919
05/10/20161,9171,9371,9131,935
05/11/20161,9311,9401,9251,929
05/12/20161,9321,9351,9111,913
05/13/20161,9091,9491,9051,949
05/17/20161,9501,9581,9371,946
05/18/20161,9351,9481,9281,941
05/19/20161,9301,9391,9021,907
05/20/20161,9181,9391,9131,931
05/23/20161,9341,9521,9261,944
05/24/20161,9431,9561,9261,953
05/25/20161,9581,9591,9291,931
05/26/20161,9351,9391,9211,927
05/27/20161,9041,9371,9031,930
05/30/20161,9291,9371,9201,921
05/31/20161,9221,9251,9001,905
06/01/20161,9081,9081,8871,892
06/02/20161,8951,8961,8801,890
06/03/20161,8911,8981,8731,885
06/06/20161,8811,8891,8761,885
06/07/20161,8861,8931,8791,888
06/08/20161,8801,8901,8621,862
06/09/20161,8601,8621,8431,857
06/10/20161,8481,8661,8461,850
06/13/20161,8541,8541,8251,831
06/14/20161,8201,8231,7941,794
06/15/20161,8011,8461,8011,838
06/16/20161,8201,8291,8041,812
06/17/20161,8271,8341,8141,820
06/20/20161,8611,8831,8501,882
06/21/20161,8781,8841,8661,880
06/22/20161,8791,8811,8671,869
06/23/20161,8691,9041,8671,885
06/24/20161,8001,8891,8001,861
06/27/20161,8551,8721,8111,816
06/28/20161,8431,8791,8421,871
06/29/20161,9001,9531,8941,944
06/30/20161,9401,9601,9381,956
07/01/20161,9631,9911,9591,980
07/04/20161,9801,9951,9761,980
07/05/20161,9781,9881,9651,983
07/06/20161,9711,9841,9621,968
07/07/20161,9832,0021,9751,995
07/08/20161,9842,0341,9842,034
07/11/20162,0402,0462,0162,030
07/12/20162,0252,0402,0202,034
07/13/20162,0312,0482,0202,047
07/14/20162,0482,0642,0392,060
07/15/20162,0572,0782,0492,057
07/18/20162,0992,1162,0762,106
07/19/20162,0942,1002,0442,044
07/20/20162,0282,0392,0162,023
07/21/20162,0232,0301,9922,022
07/22/20162,0222,0332,0002,026
07/25/20162,0222,0312,0032,011
07/26/20162,0072,0382,0022,038
07/27/20162,0362,0362,0032,007
07/28/20162,0022,0211,9801,981
07/29/20161,9851,9921,9651,992
08/02/20161,9912,0111,9851,991
08/03/20162,0082,0081,9801,990
08/04/20162,0002,0091,9822,008
08/05/20162,0102,0232,0032,013
08/08/20162,0072,0222,0072,018
08/09/20162,0132,0462,0072,046
08/10/20162,0442,0442,0302,037
08/11/20162,0452,0742,0442,074
08/12/20162,0682,0742,0562,062
08/15/20162,0552,0652,0542,065
08/16/20162,0542,0602,0302,033
08/17/20162,0372,0422,0252,031
08/18/20162,0382,0442,0302,042
08/19/20162,0502,0502,0222,027
08/22/20162,0332,0352,0142,030
08/23/20162,0332,0552,0332,041
08/24/20162,0332,0522,0292,043
08/25/20162,0312,0422,0242,032
08/26/20162,0342,0512,0272,048
08/29/20162,0402,0572,0322,057
08/30/20162,0582,0692,0562,060
08/31/20162,0522,0652,0272,033
09/01/20162,0442,0622,0352,044
09/02/20162,0502,0692,0352,069
09/05/20162,0642,0792,0562,069
09/06/20162,0702,0772,0472,051
09/07/20162,0592,0722,0452,069
09/08/20162,0692,0892,0602,061
09/09/20162,0592,0592,0152,022
09/12/20162,0002,0201,9852,018
09/13/20162,0282,0301,9961,996
09/14/20162,0052,0181,9982,005
09/15/20162,0072,0171,9962,015
09/16/20162,0072,0151,9851,999
09/19/20162,0062,0142,0012,011
09/20/20162,0082,0242,0012,009
09/21/20162,0192,0221,9801,994
09/22/20162,0032,0101,9982,004
09/23/20162,0042,0101,9942,004
09/26/20161,9911,9941,9821,989
09/27/20162,0052,0081,9771,985
09/28/20161,9962,0051,9942,002
09/29/20162,0142,0211,9661,967
09/30/20161,9521,9771,9451,977
10/03/20161,9691,9931,9691,991
10/04/20162,0032,0061,9882,001
10/05/20161,9872,0041,9822,004
10/06/20162,0052,0101,9841,994
10/07/20162,0002,0001,9761,976
10/10/20161,9701,9871,9421,981
10/11/20161,9871,9871,9471,947
10/12/20161,9511,9531,9281,930
10/13/20161,9251,9311,9111,922
10/14/20161,9241,9581,9241,947
10/17/20161,9421,9461,9301,932
10/18/20161,9391,9531,9381,943
10/19/20161,9371,9691,9371,955
10/20/20161,9651,9651,9311,935
10/21/20161,9331,9431,9211,924
10/24/20161,9321,9381,9141,924
10/25/20161,9301,9491,9261,930
10/26/20161,9191,9241,9071,921
10/27/20161,9231,9301,9061,922
10/28/20161,9151,9251,9091,917
10/31/20161,9271,9271,9091,915
11/01/20161,9241,9251,8931,894
11/02/20161,8921,8971,8821,888
11/03/20161,8861,8881,8611,866
11/04/20161,8571,8621,8501,856
11/07/20161,8851,8851,8651,873
11/08/20161,8641,8821,8561,860
11/09/20161,8251,8641,8211,848
11/10/20161,8291,8371,7401,753
11/11/20161,7651,7791,7401,761
11/14/20161,7761,7761,7501,754
11/15/20161,7641,7971,7601,794
11/16/20161,8041,8111,7821,790
11/17/20161,7911,8251,7911,811
11/18/20161,8171,8261,7941,797
11/21/20161,8081,8081,7821,799
11/22/20161,8181,8191,7871,787
11/23/20161,7951,8031,7821,786
11/24/20161,7841,8141,7841,814
11/25/20161,8161,8401,8091,830
11/28/20161,8301,8351,8131,819
11/29/20161,8191,8291,8121,820
11/30/20161,8201,8391,8121,812
12/01/20161,8171,8191,7701,778
12/02/20161,8001,8001,7631,790
12/05/20161,7931,8041,7681,768
12/06/20161,7741,7971,7641,787
12/07/20161,7991,7991,7641,775
12/08/20161,7851,7891,7711,786
12/09/20161,7871,8271,7871,821
12/12/20161,8301,8301,8031,805
12/13/20161,8101,8151,7931,807
12/14/20161,8101,8111,7891,806
12/15/20161,8111,8251,8031,820
12/16/20161,8211,8351,8151,832
12/19/20161,8341,8361,8171,832
12/20/20161,8401,8401,8191,831
12/21/20161,8341,8341,8181,822
12/22/20161,8181,8391,8121,837
12/23/20161,8401,8401,8291,838
12/27/20161,8321,8451,8321,842
12/28/20161,8441,8551,8381,849
12/29/20161,8441,8641,8431,858
12/30/20161,8631,8731,8511,866