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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,661.3173
CLOSE 2,663.4819

Low

LOW 2,228

High

HIGH 3,062
DATEOPENHIGHLOWCLOSE
01/03/20192,2952,2992,2282,285
01/04/20192,2982,3282,2812,323
01/07/20192,3382,3412,2982,315
01/08/20192,3042,3282,2962,314
01/09/20192,3212,3312,3102,321
01/10/20192,3182,3552,3012,345
01/11/20192,3412,3502,3252,334
01/14/20192,3182,3252,3022,312
01/15/20192,3282,3502,3182,350
01/16/20192,3592,3792,3402,375
01/17/20192,3772,4022,3662,397
01/18/20192,4132,4422,4042,442
01/21/20192,4432,4502,4342,450
01/22/20192,4602,4912,4602,465
01/23/20192,4412,4792,4412,458
01/24/20192,4662,4712,4282,452
01/25/20192,3602,3852,3242,361
01/28/20192,3502,3662,3412,358
01/29/20192,3522,4202,3522,410
01/30/20192,4402,4472,4092,439
01/31/20192,4412,4572,4072,408
02/01/20192,4352,4412,3792,394
02/04/20192,3942,4102,3852,410
02/05/20192,4102,4552,4082,453
02/06/20192,4552,4612,4402,443
02/07/20192,4332,4392,4072,407
02/08/20192,4122,4232,4012,412
02/11/20192,4392,4452,4202,432
02/12/20192,4452,4562,4332,437
02/13/20192,4562,4732,4462,461
02/14/20192,4752,4842,4582,460
02/15/20192,4612,4642,4472,453
02/18/20192,4512,4572,4462,446
02/19/20192,4482,4532,4362,444
02/20/20192,4412,4642,4412,455
02/21/20192,4592,4772,4572,464
02/22/20192,4662,4772,4582,470
02/25/20192,4832,4892,4702,489
02/26/20192,4852,5102,4772,507
02/27/20192,5012,5122,4842,498
02/28/20192,4902,5052,4832,497
03/01/20192,5202,5202,4912,497
03/04/20192,5152,5152,4932,496
03/05/20192,5062,5102,4852,507
03/06/20192,5082,5162,4992,513
03/07/20192,5142,5502,5082,518
03/08/20192,5222,5342,5092,521
03/11/20192,4812,5272,4802,523
03/12/20192,5312,5352,5122,527
03/13/20192,5202,5432,5102,543
03/14/20192,5382,5622,5372,561
03/15/20192,5682,5752,5572,566
03/18/20192,5662,5672,5442,559
03/19/20192,5652,5652,5512,558
03/20/20192,5412,5602,5362,551
03/21/20192,5332,5582,5312,558
03/22/20192,5682,5682,5262,531
03/25/20192,5212,5502,5212,544
03/26/20192,5542,5702,5472,563
03/27/20192,5702,5702,5312,537
03/28/20192,5462,5662,5452,548
03/29/20192,5642,5642,5362,544
04/01/20192,5012,5132,4802,492
04/02/20192,4822,4972,4802,486
04/03/20192,5032,5032,4522,485
04/04/20192,4792,4902,4762,480
04/05/20192,4802,5042,4732,502
04/08/20192,4882,5292,4852,526
04/09/20192,5502,5502,5072,527
04/10/20192,5332,5482,5272,542
04/11/20192,5422,5482,5272,530
04/12/20192,5412,5412,5162,530
04/15/20192,5382,5402,5152,540
04/16/20192,5302,5582,5302,556
04/17/20192,5432,5602,5282,555
04/18/20192,5622,5652,5482,565
04/23/20192,5512,6162,5512,616
04/24/20192,5902,6182,5902,604
04/25/20192,5962,6102,5932,605
04/26/20192,5972,6202,5972,619
04/29/20192,6112,6222,6022,616
04/30/20192,6202,6462,6152,639
05/02/20192,6312,6422,6212,629
05/03/20192,6302,6382,6262,628
05/06/20192,6162,6342,6092,634
05/07/20192,6252,6412,6242,631
05/08/20192,6252,6362,6162,631
05/09/20192,6252,6282,5812,581
05/10/20192,5832,5932,5462,560
05/13/20192,5532,5582,5222,533
05/14/20192,5502,5602,5362,536
05/15/20192,5342,5662,5282,566
05/16/20192,5662,6262,5642,626
05/17/20192,6232,6432,6072,639
05/20/20192,6312,6382,5972,607
05/21/20192,6082,6222,6052,622
05/22/20192,6112,6402,6112,634
05/23/20192,6172,6442,5982,636
05/24/20192,6482,6512,6362,646
05/27/20192,6512,6692,6482,664
05/28/20192,6692,6722,6422,643
05/29/20192,6312,6402,6162,620
05/31/20192,6312,6512,6202,651
06/03/20192,6302,6582,6252,658
06/04/20192,6562,6672,6412,641
06/05/20192,6562,6842,6442,684
06/06/20192,6842,7122,6672,694
06/07/20192,7002,7352,6992,729
06/11/20192,7402,7522,7122,744
06/12/20192,7362,7652,7282,765
06/13/20192,7572,7702,7502,766
06/14/20192,7682,7762,7522,776
06/17/20192,7752,7942,7632,794
06/18/20192,7942,8312,7682,831
06/19/20192,8352,8352,7792,786
06/20/20192,8062,8182,7952,801
06/21/20192,7972,8072,7752,794
06/24/20192,7912,8162,7912,799
06/25/20192,8002,8172,7962,812
06/26/20192,8072,8182,7882,793
06/27/20192,7802,7802,7072,722
06/28/20192,7322,7562,7192,756
07/01/20192,7592,7832,7402,750
07/02/20192,7572,7592,7262,735
07/03/20192,7352,7722,7312,768
07/04/20192,7772,7772,7432,754
07/05/20192,7592,7592,7052,721
07/08/20192,7152,7372,7012,737
07/09/20192,7362,7422,7162,738
07/10/20192,7242,7452,7112,737
07/11/20192,7312,7452,7262,732
07/12/20192,7382,7562,7382,744
07/15/20192,7472,7672,7352,749
07/16/20192,7452,7672,7402,760
07/17/20192,7512,7932,7512,766
07/18/20192,6602,7122,6272,711
07/19/20192,7112,7142,6582,666
07/22/20192,6662,6722,6142,616
07/23/20192,6352,6562,6162,641
07/24/20192,6502,6582,6332,640
07/25/20192,6332,6512,6062,623
07/26/20192,6242,6482,6212,626
07/29/20192,6432,6702,6302,670
07/30/20192,6662,6762,6532,660
07/31/20192,6542,6642,6432,646
08/02/20192,6132,6522,5832,628
08/05/20192,6002,6182,5582,566
08/06/20192,5522,5702,5382,538
08/07/20192,5462,5862,5392,570
08/08/20192,5882,6122,5762,610
08/09/20192,6102,6242,5982,606
08/12/20192,6122,6282,5902,597
08/13/20192,5862,6182,5752,609
08/14/20192,6182,6182,5602,564
08/15/20192,5672,5892,5352,566
08/16/20192,5672,6042,5672,598
08/19/20192,6142,6202,5922,610
08/20/20192,6162,6242,5782,580
08/21/20192,5922,5982,5832,589
08/22/20192,5902,6052,5822,591
08/23/20192,6052,6222,5772,583
08/26/20192,5832,5922,5612,587
08/27/20192,5802,5902,5642,580
08/28/20192,5762,5902,5652,590
08/29/20192,5842,6382,5822,638
08/30/20192,6442,6872,6382,676
09/02/20192,6802,6892,6662,670
09/03/20192,6602,6762,6522,666
09/04/20192,6722,6852,6602,667
09/05/20192,6872,7092,6762,700
09/06/20192,7082,7412,6932,741
09/09/20192,7562,7802,7332,733
09/10/20192,7282,7472,7132,747
09/11/20192,7522,7902,7382,785
09/12/20192,7982,8142,7802,806
09/13/20192,8102,8102,7652,767
09/16/20192,7552,7692,7392,750
09/17/20192,7482,7752,7342,774
09/18/20192,7662,7882,7602,788
09/19/20192,7772,7902,7702,775
09/20/20192,7862,7902,7522,770
09/23/20192,7632,7792,7372,764
09/24/20192,7602,7762,7532,758
09/25/20192,7502,7562,7232,756
09/26/20192,7602,7932,7472,788
09/27/20192,7942,8022,7702,772
09/30/20192,7702,7842,7622,784
10/01/20192,7952,8022,7532,758
10/02/20192,7422,7512,6922,693
10/03/20192,6902,7102,6742,697
10/04/20192,7082,7322,6982,730
10/07/20192,7402,7602,7292,760
10/08/20192,7682,7732,7322,733
10/09/20192,7432,7602,7282,737
10/10/20192,8002,8042,7602,795
10/11/20192,8002,8522,7962,840
10/14/20192,8402,8402,8172,823
10/15/20192,8422,8852,8322,885
10/16/20192,8862,8892,8612,867
10/17/20192,8602,8902,8522,853
10/18/20192,8532,8602,8072,810
10/21/20192,8192,8212,7862,792
10/22/20192,7862,8052,7772,799
10/23/20192,7992,8152,7782,808
10/24/20192,8042,8352,7952,831
10/25/20192,8362,8462,8252,846
10/28/20192,8502,8642,8362,864
10/29/20192,8672,8712,8452,868
10/30/20192,8722,8862,8622,884
10/31/20192,8882,9012,8722,897
11/01/20192,9122,9132,8852,885
11/04/20192,8892,9102,8822,902
11/05/20192,9022,9092,8652,869
11/06/20192,8662,8732,8522,857
11/07/20192,8602,8772,8562,872
11/08/20192,8762,8762,8472,864
11/11/20192,8662,8732,8482,849
11/12/20192,8572,8642,8412,859
11/13/20192,8472,8762,8392,867
11/14/20192,8622,8762,8242,828
11/15/20192,8492,8702,8282,869
11/18/20192,8812,8952,8652,887
11/19/20192,9002,9152,8922,900
11/20/20192,8912,9052,8812,893
11/21/20192,8922,8922,8672,875
11/22/20192,8922,9142,8772,908
11/25/20192,9082,9312,9082,925
11/26/20192,9402,9432,9212,933
11/27/20192,9472,9552,9312,940
11/28/20192,9452,9452,9292,937
11/29/20192,9272,9442,9212,939
12/02/20192,9282,9512,8872,890
12/03/20192,8912,9142,8682,878
12/04/20192,8622,9082,8622,896
12/05/20192,8922,9252,8842,915
12/06/20192,9162,9192,8942,915
12/09/20192,9202,9282,9042,915
12/10/20192,9082,9112,8732,899
12/11/20192,8982,9032,8742,902
12/12/20192,9072,9292,8982,923
12/13/20192,9282,9362,8922,900
12/16/20192,9172,9452,9092,934
12/17/20192,9572,9872,9452,951
12/18/20192,9602,9852,9542,983
12/19/20192,9913,0072,9743,007
12/20/20193,0193,0493,0073,031
12/23/20193,0423,0503,0273,042
12/27/20193,0553,0623,0433,052
12/30/20193,0493,0553,0233,031