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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,984.5139
CLOSE 1,985.3267

Low

LOW 1,710

High

HIGH 2,297
DATEOPENHIGHLOWCLOSE
01/03/20171,8811,8811,8531,859
01/04/20171,8681,8731,8511,873
01/05/20171,8771,8791,8611,874
01/06/20171,8791,8791,8581,869
01/09/20171,8731,8761,8611,865
01/10/20171,8711,8761,8311,845
01/11/20171,8471,8621,8431,859
01/12/20171,8501,8541,8301,851
01/13/20171,8591,8591,8401,848
01/16/20171,8361,8361,8231,825
01/17/20171,8251,8291,8051,814
01/18/20171,8231,8271,8001,806
01/19/20171,8131,8301,7851,818
01/20/20171,8201,8201,7961,811
01/23/20171,8081,8191,8021,819
01/24/20171,8251,8281,8121,822
01/25/20171,8321,8401,8211,840
01/26/20171,8401,8421,8061,814
01/27/20171,8171,8301,8141,825
01/30/20171,8271,8661,8261,854
01/31/20171,7701,7901,7281,779
02/01/20171,7741,7771,7361,743
02/02/20171,7401,7701,7231,723
02/03/20171,7261,7301,7101,716
02/06/20171,7241,7331,7101,727
02/07/20171,7391,7611,7351,750
02/08/20171,7501,7721,7431,770
02/09/20171,7771,7891,7641,769
02/10/20171,7801,7801,7561,768
02/13/20171,7631,7711,7581,765
02/14/20171,7751,7841,7661,775
02/15/20171,7841,7871,7701,780
02/16/20171,7851,7931,7811,784
02/17/20171,7851,8031,7801,801
02/20/20171,8031,8161,7991,812
02/21/20171,8121,8211,8081,808
02/22/20171,8151,8241,8071,823
02/23/20171,8261,8271,8181,825
02/24/20171,8291,8351,8121,821
02/27/20171,8151,8341,8151,834
02/28/20171,8361,8401,8201,824
03/01/20171,8181,8321,8071,819
03/02/20171,8261,8291,8081,815
03/03/20171,8101,8181,8011,818
03/06/20171,8091,8261,8021,823
03/07/20171,8271,8281,8141,815
03/08/20171,8111,8141,7921,798
03/09/20171,8001,8131,7961,810
03/10/20171,8151,8191,8001,817
03/13/20171,8201,8261,8131,823
03/14/20171,8151,8181,8081,813
03/15/20171,8161,8271,8091,824
03/16/20171,8361,8401,8271,836
03/17/20171,8401,8401,8241,839
03/20/20171,8401,8511,8331,851
03/21/20171,8521,8671,8491,852
03/22/20171,8561,8601,8431,846
03/23/20171,8511,8531,8361,849
03/24/20171,8501,8721,8461,857
03/27/20171,7991,8081,7881,796
03/28/20171,8021,8041,7891,790
03/29/20171,8081,8081,7781,787
03/30/20171,7901,8031,7841,802
03/31/20171,8041,8121,7881,804
04/03/20171,8021,8101,7861,792
04/04/20171,7911,8041,7881,795
04/05/20171,8001,8101,7921,801
04/06/20171,7901,8141,7901,808
04/07/20171,8091,8171,7991,817
04/10/20171,8201,8291,8141,820
04/11/20171,8791,8961,8691,889
04/12/20171,8891,9081,8881,903
04/13/20171,8931,9081,8911,897
04/18/20171,8921,9021,8891,891
04/19/20171,8901,9141,8841,907
04/20/20171,9031,9141,8951,911
04/21/20171,9141,9181,8791,894
04/24/20171,9001,9251,9001,923
04/25/20171,9221,9261,9161,920
04/26/20171,9201,9281,9121,925
04/27/20171,9221,9491,9191,941
04/28/20171,9471,9491,9151,917
05/02/20171,9171,9431,9171,943
05/03/20171,9401,9481,9401,948
05/04/20171,9491,9621,9401,962
05/05/20171,9531,9621,9411,954
05/08/20171,9531,9641,9511,962
05/09/20171,9551,9671,9531,961
05/10/20171,9541,9541,9371,948
05/11/20171,9501,9631,9461,948
05/12/20171,9581,9631,9471,963
05/15/20171,9661,9701,9531,963
05/16/20171,9611,9711,9511,966
05/17/20171,9531,9661,9451,952
05/18/20171,9471,9731,9381,965
05/19/20171,9721,9951,9711,994
05/22/20171,9912,0251,9902,020
05/23/20172,0212,0222,0052,013
05/24/20172,0072,0161,9992,013
05/26/20172,0152,0161,9911,998
05/29/20171,9982,0061,9932,006
05/30/20172,0072,0071,9861,993
05/31/20171,9901,9991,9871,987
06/01/20171,9912,0081,9902,008
06/02/20172,0102,0172,0032,014
06/06/20172,0122,0131,9941,994
06/07/20171,9881,9901,9561,960
06/08/20171,9631,9671,9501,953
06/09/20171,9601,9801,9561,966
06/12/20171,9611,9631,9411,954
06/13/20171,9601,9771,9521,976
06/14/20171,9682,0001,9681,989
06/15/20171,9821,9851,9581,968
06/16/20171,9751,9761,9521,975
06/19/20171,9882,0001,9802,000
06/20/20172,0102,0131,9911,993
06/21/20171,9931,9961,9821,996
06/22/20171,9921,9971,9741,977
06/23/20171,9791,9791,9491,956
06/26/20171,9301,9551,9261,947
06/27/20171,9501,9521,9201,931
06/28/20171,9291,9301,9131,927
06/29/20171,9351,9361,9041,913
06/30/20171,9121,9351,9121,918
07/03/20171,9231,9291,9121,917
07/04/20171,9181,9301,9091,921
07/05/20171,9161,9311,9091,928
07/06/20171,9231,9271,8871,892
07/07/20171,8901,8951,8801,885
07/10/20171,8931,9071,8851,905
07/11/20171,9051,9061,8841,884
07/12/20171,8841,9111,8821,906
07/13/20171,9131,9181,9071,912
07/14/20171,9121,9601,9111,958
07/17/20171,9641,9821,9591,977
07/18/20171,9691,9811,9591,965
07/19/20171,9681,9791,9591,960
07/20/20172,0102,0151,8961,901
07/21/20171,9111,9421,8961,921
07/24/20171,9311,9321,9011,901
07/25/20171,9091,9211,8991,905
07/26/20171,8961,9281,8961,919
07/27/20171,9241,9341,9101,916
07/28/20171,9101,9151,8941,913
07/31/20171,9111,9421,9101,925
08/02/20171,9381,9821,9351,973
08/03/20171,9711,9771,9641,964
08/04/20171,9621,9821,9591,980
08/07/20171,9841,9851,9631,971
08/08/20171,9721,9781,9631,966
08/09/20171,9501,9541,9151,944
08/10/20171,9491,9491,9191,928
08/11/20171,9201,9251,9061,916
08/14/20171,9251,9401,9251,940
08/15/20171,9371,9461,9311,939
08/16/20171,9461,9631,9461,954
08/17/20171,9461,9591,9451,946
08/18/20171,9411,9421,9261,930
08/21/20171,9291,9391,9291,935
08/22/20171,9411,9671,9411,953
08/23/20171,9501,9671,9471,953
08/24/20171,9641,9821,9631,967
08/25/20171,9631,9751,9581,968
08/28/20171,9561,9671,9531,961
08/29/20171,9521,9571,9401,948
08/30/20171,9611,9701,9531,964
08/31/20171,9651,9791,9571,960
09/01/20171,9651,9771,9621,974
09/04/20171,9631,9861,9621,973
09/05/20171,9801,9901,9751,977
09/06/20171,9741,9791,9641,973
09/07/20171,9832,0111,9792,007
09/08/20171,9952,0171,9862,017
09/11/20172,0162,0372,0122,023
09/12/20172,0242,0442,0212,037
09/13/20172,0332,0352,0222,027
09/14/20172,0252,0392,0212,035
09/15/20172,0382,0472,0222,024
09/18/20172,0292,0352,0192,028
09/19/20172,0502,0732,0432,061
09/20/20172,0782,0982,0672,091
09/21/20172,0882,0972,0722,093
09/22/20172,0922,1162,0872,113
09/25/20172,1162,1302,1092,116
09/26/20172,1132,1192,0952,097
09/27/20172,0962,1052,0872,089
09/28/20172,0932,1072,0792,095
09/29/20172,0952,1142,0952,107
10/02/20172,1052,1132,0902,100
10/03/20172,0952,1162,0922,111
10/04/20172,1192,1242,1032,123
10/05/20172,1132,1172,1002,106
10/06/20172,1062,1072,0782,085
10/09/20172,0842,1022,0802,092
10/10/20172,1452,1792,1352,157
10/11/20172,1572,1642,1412,148
10/12/20172,1552,1772,1442,168
10/13/20172,1692,1722,1572,171
10/16/20172,1782,1792,1612,161
10/17/20172,1602,1752,1532,156
10/18/20172,1602,1642,1442,163
10/19/20172,1552,1582,1422,154
10/20/20172,1692,1712,1542,163
10/23/20172,1702,1912,1622,188
10/24/20172,1902,1912,1792,187
10/25/20172,1902,2042,1802,182
10/26/20172,1902,2052,1802,205
10/27/20172,2112,2282,2022,220
10/30/20172,2212,2242,2092,218
10/31/20172,2252,2342,2212,228
11/01/20172,2382,2512,2302,244
11/02/20172,2362,2472,2342,238
11/03/20172,2362,2722,2362,271
11/06/20172,2642,2722,2532,257
11/07/20172,2602,2642,2442,249
11/08/20172,2482,2972,2482,279
11/09/20172,2712,2782,2382,240
11/10/20172,2342,2602,2312,244
11/13/20172,2432,2642,2302,250
11/14/20172,2522,2662,2432,255
11/15/20172,2412,2492,2312,235
11/16/20172,2352,2662,2262,262
11/17/20172,2562,2712,2472,269
11/20/20172,2552,2912,2532,289
11/21/20172,2922,2972,2742,283
11/22/20172,2782,2802,2262,228
11/23/20172,2092,2442,2022,221
11/24/20172,2172,2422,2172,231
11/27/20172,2322,2342,2062,206
11/28/20172,2052,2222,2052,216
11/29/20172,2172,2352,2152,215
11/30/20172,2102,2502,2072,238
12/01/20172,2272,2392,2132,213
12/04/20172,2382,2462,2242,231
12/05/20172,2272,2612,2272,253
12/06/20172,2352,2682,2302,265
12/07/20172,2622,2692,2502,254
12/08/20172,2622,2662,2502,255
12/11/20172,2622,2622,2332,247
12/12/20172,2432,2632,2432,260
12/13/20172,2602,2662,2462,266
12/14/20172,2632,2672,2332,233
12/15/20172,2302,2312,2012,201
12/18/20172,2142,2212,2052,213
12/19/20172,2112,2462,2112,229
12/20/20172,2322,2452,2112,221
12/21/20172,2152,2482,2102,240
12/22/20172,2412,2522,2342,242
12/27/20172,2352,2632,2352,262
12/28/20172,2632,2642,2492,249
12/29/20172,2472,2572,2422,252