GIVN.SW: Givaudan S.A. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,281.3534

CLOSE 2,281.8434

Low

LOW 2,010

High

HIGH 2,498

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2018	2,261	2,295	2,249	2,291
01/04/2018	2,295	2,307	2,280	2,305
01/05/2018	2,308	2,327	2,299	2,327
01/08/2018	2,300	2,305	2,244	2,276
01/09/2018	2,274	2,276	2,249	2,272
01/10/2018	2,262	2,272	2,240	2,247
01/11/2018	2,250	2,273	2,239	2,257
01/12/2018	2,265	2,275	2,259	2,270
01/15/2018	2,270	2,270	2,253	2,261
01/16/2018	2,269	2,283	2,264	2,264
01/17/2018	2,267	2,285	2,261	2,271
01/18/2018	2,274	2,280	2,260	2,268
01/19/2018	2,275	2,295	2,270	2,295
01/22/2018	2,300	2,301	2,274	2,282
01/23/2018	2,271	2,288	2,262	2,271
01/24/2018	2,261	2,275	2,258	2,258
01/25/2018	2,258	2,277	2,246	2,250
01/26/2018	2,250	2,251	2,163	2,211
01/29/2018	2,225	2,231	2,205	2,216
01/30/2018	2,218	2,231	2,205	2,211
01/31/2018	2,216	2,247	2,213	2,240
02/01/2018	2,245	2,263	2,210	2,214
02/02/2018	2,216	2,216	2,178	2,179
02/05/2018	2,165	2,168	2,144	2,164
02/06/2018	2,100	2,147	2,010	2,124
02/07/2018	2,132	2,159	2,127	2,148
02/08/2018	2,144	2,150	2,095	2,095
02/09/2018	2,090	2,115	2,076	2,087
02/12/2018	2,120	2,129	2,103	2,116
02/13/2018	2,113	2,129	2,105	2,112
02/14/2018	2,123	2,143	2,101	2,141
02/15/2018	2,150	2,153	2,131	2,140
02/16/2018	2,145	2,166	2,143	2,159
02/19/2018	2,167	2,167	2,123	2,129
02/20/2018	2,134	2,156	2,133	2,156
02/21/2018	2,152	2,171	2,144	2,168
02/22/2018	2,154	2,175	2,144	2,172
02/23/2018	2,175	2,175	2,150	2,158
02/26/2018	2,169	2,180	2,164	2,180
02/27/2018	2,188	2,190	2,164	2,167
02/28/2018	2,165	2,171	2,153	2,157
03/01/2018	2,150	2,163	2,136	2,146
03/02/2018	2,130	2,143	2,100	2,104
03/05/2018	2,100	2,157	2,098	2,155
03/06/2018	2,172	2,179	2,157	2,157
03/07/2018	2,150	2,177	2,140	2,170
03/08/2018	2,169	2,203	2,169	2,201
03/09/2018	2,205	2,217	2,191	2,216
03/12/2018	2,224	2,229	2,211	2,223
03/13/2018	2,225	2,232	2,198	2,204
03/14/2018	2,208	2,208	2,138	2,144
03/15/2018	2,150	2,159	2,128	2,159
03/16/2018	2,161	2,166	2,137	2,142
03/19/2018	2,134	2,146	2,115	2,136
03/20/2018	2,145	2,157	2,134	2,155
03/21/2018	2,152	2,166	2,135	2,162
03/22/2018	2,152	2,177	2,143	2,151
03/23/2018	2,140	2,166	2,136	2,153
03/26/2018	2,105	2,146	2,098	2,105
03/27/2018	2,140	2,143	2,107	2,122
03/28/2018	2,113	2,158	2,099	2,157
03/29/2018	2,159	2,187	2,146	2,176
04/03/2018	2,158	2,171	2,149	2,164
04/04/2018	2,166	2,171	2,131	2,138
04/05/2018	2,167	2,199	2,159	2,199
04/06/2018	2,194	2,226	2,182	2,210
04/09/2018	2,212	2,222	2,207	2,210
04/10/2018	2,160	2,164	2,110	2,156
04/11/2018	2,150	2,170	2,144	2,161
04/12/2018	2,152	2,166	2,142	2,160
04/13/2018	2,158	2,182	2,158	2,171
04/16/2018	2,176	2,179	2,159	2,162
04/17/2018	2,166	2,196	2,163	2,190
04/18/2018	2,193	2,208	2,191	2,206
04/19/2018	2,210	2,210	2,189	2,199
04/20/2018	2,204	2,209	2,190	2,204
04/23/2018	2,205	2,208	2,182	2,205
04/24/2018	2,207	2,224	2,202	2,218
04/25/2018	2,200	2,203	2,175	2,188
04/26/2018	2,186	2,213	2,183	2,207
04/27/2018	2,205	2,224	2,205	2,220
04/30/2018	2,205	2,235	2,205	2,219
05/02/2018	2,217	2,229	2,206	2,226
05/03/2018	2,224	2,230	2,195	2,199
05/04/2018	2,208	2,218	2,187	2,193
05/07/2018	2,194	2,238	2,194	2,227
05/08/2018	2,220	2,245	2,220	2,243
05/09/2018	2,249	2,266	2,244	2,266
05/11/2018	2,280	2,286	2,268	2,286
05/14/2018	2,282	2,287	2,261	2,267
05/15/2018	2,269	2,284	2,260	2,277
05/16/2018	2,269	2,282	2,269	2,274
05/17/2018	2,275	2,285	2,272	2,279
05/18/2018	2,267	2,273	2,263	2,270
05/22/2018	2,279	2,283	2,258	2,259
05/23/2018	2,250	2,255	2,213	2,223
05/24/2018	2,223	2,243	2,214	2,218
05/25/2018	2,231	2,243	2,227	2,230
05/28/2018	2,236	2,250	2,232	2,232
05/29/2018	2,226	2,229	2,199	2,219
05/30/2018	2,224	2,230	2,213	2,214
05/31/2018	2,232	2,233	2,186	2,195
06/01/2018	2,209	2,232	2,203	2,224
06/04/2018	2,233	2,243	2,218	2,232
06/05/2018	2,200	2,214	2,171	2,196
06/06/2018	2,191	2,219	2,191	2,209
06/07/2018	2,219	2,236	2,202	2,210
06/08/2018	2,195	2,211	2,182	2,203
06/11/2018	2,211	2,236	2,210	2,224
06/12/2018	2,236	2,241	2,222	2,235
06/13/2018	2,231	2,266	2,231	2,250
06/14/2018	2,239	2,261	2,221	2,260
06/15/2018	2,262	2,282	2,258	2,273
06/18/2018	2,266	2,266	2,239	2,252
06/19/2018	2,235	2,245	2,197	2,209
06/20/2018	2,219	2,230	2,200	2,212
06/21/2018	2,222	2,226	2,186	2,191
06/22/2018	2,190	2,225	2,188	2,218
06/25/2018	2,203	2,217	2,181	2,184
06/26/2018	2,187	2,218	2,187	2,215
06/27/2018	2,215	2,235	2,188	2,222
06/28/2018	2,215	2,232	2,209	2,225
06/29/2018	2,254	2,290	2,243	2,252
07/02/2018	2,233	2,248	2,230	2,238
07/03/2018	2,259	2,282	2,252	2,276
07/04/2018	2,269	2,285	2,257	2,274
07/05/2018	2,284	2,309	2,276	2,295
07/06/2018	2,305	2,322	2,294	2,322
07/09/2018	2,329	2,350	2,326	2,346
07/10/2018	2,350	2,374	2,348	2,365
07/11/2018	2,342	2,374	2,341	2,362
07/12/2018	2,374	2,380	2,363	2,377
07/13/2018	2,374	2,394	2,363	2,377
07/16/2018	2,378	2,391	2,366	2,371
07/17/2018	2,363	2,374	2,346	2,359
07/18/2018	2,346	2,382	2,346	2,379
07/19/2018	2,307	2,333	2,269	2,290
07/20/2018	2,308	2,323	2,294	2,307
07/23/2018	2,307	2,307	2,281	2,287
07/24/2018	2,298	2,311	2,278	2,308
07/25/2018	2,315	2,315	2,286	2,296
07/26/2018	2,306	2,324	2,300	2,311
07/27/2018	2,307	2,316	2,290	2,315
07/30/2018	2,301	2,319	2,300	2,308
07/31/2018	2,302	2,332	2,293	2,323
08/02/2018	2,323	2,345	2,312	2,335
08/03/2018	2,339	2,349	2,330	2,339
08/06/2018	2,339	2,347	2,319	2,324
08/07/2018	2,333	2,333	2,309	2,313
08/08/2018	2,322	2,324	2,306	2,310
08/09/2018	2,306	2,319	2,304	2,316
08/10/2018	2,309	2,313	2,279	2,285
08/13/2018	2,278	2,290	2,267	2,280
08/14/2018	2,294	2,309	2,274	2,302
08/15/2018	2,309	2,309	2,273	2,276
08/16/2018	2,290	2,295	2,273	2,292
08/17/2018	2,299	2,308	2,288	2,297
08/20/2018	2,312	2,319	2,305	2,306
08/21/2018	2,302	2,310	2,297	2,298
08/22/2018	2,288	2,311	2,288	2,306
08/23/2018	2,294	2,331	2,294	2,322
08/24/2018	2,319	2,328	2,313	2,326
08/27/2018	2,330	2,342	2,326	2,338
08/28/2018	2,348	2,349	2,337	2,345
08/29/2018	2,370	2,403	2,364	2,400
08/30/2018	2,395	2,395	2,373	2,385
08/31/2018	2,380	2,380	2,355	2,358
09/03/2018	2,354	2,359	2,342	2,354
09/04/2018	2,361	2,362	2,329	2,337
09/05/2018	2,334	2,335	2,307	2,309
09/06/2018	2,300	2,332	2,300	2,320
09/07/2018	2,323	2,335	2,315	2,332
09/10/2018	2,342	2,365	2,331	2,365
09/11/2018	2,373	2,382	2,363	2,382
09/12/2018	2,380	2,394	2,373	2,378
09/13/2018	2,378	2,398	2,377	2,398
09/14/2018	2,397	2,405	2,373	2,394
09/17/2018	2,383	2,395	2,376	2,384
09/18/2018	2,380	2,394	2,377	2,384
09/19/2018	2,392	2,401	2,381	2,393
09/20/2018	2,390	2,404	2,381	2,388
09/21/2018	2,404	2,406	2,359	2,374
09/24/2018	2,379	2,382	2,356	2,370
09/25/2018	2,367	2,384	2,359	2,373
09/26/2018	2,367	2,384	2,367	2,384
09/27/2018	2,366	2,400	2,361	2,394
09/28/2018	2,385	2,413	2,384	2,413
10/01/2018	2,418	2,467	2,411	2,454
10/02/2018	2,437	2,453	2,428	2,449
10/03/2018	2,454	2,472	2,454	2,464
10/04/2018	2,459	2,459	2,383	2,388
10/05/2018	2,381	2,399	2,369	2,394
10/08/2018	2,390	2,407	2,343	2,395
10/09/2018	2,405	2,405	2,325	2,362
10/10/2018	2,367	2,373	2,310	2,316
10/11/2018	2,294	2,323	2,264	2,283
10/12/2018	2,306	2,314	2,273	2,275
10/15/2018	2,289	2,289	2,243	2,267
10/16/2018	2,264	2,339	2,259	2,330
10/17/2018	2,349	2,374	2,321	2,329
10/18/2018	2,334	2,356	2,320	2,320
10/19/2018	2,315	2,336	2,296	2,304
10/22/2018	2,321	2,344	2,312	2,322
10/23/2018	2,298	2,320	2,285	2,292
10/24/2018	2,294	2,334	2,282	2,285
10/25/2018	2,269	2,343	2,254	2,340
10/26/2018	2,320	2,360	2,296	2,340
10/29/2018	2,355	2,412	2,343	2,360
10/30/2018	2,366	2,383	2,331	2,383
10/31/2018	2,399	2,444	2,397	2,444
11/01/2018	2,448	2,458	2,415	2,431
11/02/2018	2,445	2,465	2,414	2,421
11/05/2018	2,414	2,433	2,404	2,407
11/06/2018	2,407	2,433	2,405	2,421
11/07/2018	2,400	2,431	2,381	2,416
11/08/2018	2,426	2,434	2,400	2,403
11/09/2018	2,405	2,419	2,391	2,406
11/12/2018	2,420	2,428	2,382	2,407
11/13/2018	2,411	2,439	2,383	2,400
11/14/2018	2,383	2,416	2,379	2,397
11/15/2018	2,403	2,444	2,398	2,432
11/16/2018	2,450	2,455	2,417	2,452
11/19/2018	2,456	2,465	2,418	2,419
11/20/2018	2,417	2,421	2,378	2,410
11/21/2018	2,420	2,422	2,396	2,422
11/22/2018	2,412	2,421	2,401	2,403
11/23/2018	2,400	2,419	2,389	2,415
11/26/2018	2,418	2,443	2,418	2,438
11/27/2018	2,424	2,434	2,406	2,431
11/28/2018	2,444	2,446	2,413	2,432
11/29/2018	2,441	2,478	2,441	2,478
11/30/2018	2,478	2,488	2,453	2,460
12/03/2018	2,497	2,498	2,428	2,437
12/04/2018	2,437	2,464	2,433	2,462
12/05/2018	2,437	2,461	2,430	2,436
12/06/2018	2,421	2,425	2,372	2,372
12/07/2018	2,387	2,437	2,387	2,426
12/10/2018	2,375	2,392	2,357	2,362
12/11/2018	2,358	2,383	2,343	2,379
12/12/2018	2,391	2,391	2,363	2,376
12/13/2018	2,371	2,385	2,366	2,367
12/14/2018	2,349	2,364	2,339	2,356
12/17/2018	2,348	2,357	2,329	2,338
12/18/2018	2,321	2,333	2,301	2,306
12/19/2018	2,310	2,352	2,306	2,350
12/20/2018	2,303	2,339	2,301	2,322
12/21/2018	2,322	2,327	2,279	2,285
12/27/2018	2,312	2,319	2,224	2,240
12/28/2018	2,260	2,280	2,254	2,276

Menu

Create your free account now!

GIVN.SW: Givaudan S.A. Historical Data

2018 Historical Chart

Average

Low

High