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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,057.292
CLOSE 4,059.712

Low

LOW 3,287

High

HIGH 4,690
DATEOPENHIGHLOWCLOSE
01/03/20243,4503,4623,3833,412
01/04/20243,4093,4293,3563,366
01/05/20243,3433,3633,2973,334
01/08/20243,3273,3553,2873,355
01/09/20243,3783,3953,3403,383
01/10/20243,3823,4043,3693,396
01/11/20243,3973,4263,3753,375
01/12/20243,3993,4023,3603,397
01/15/20243,4143,4263,3873,389
01/16/20243,3783,4123,3693,402
01/17/20243,3693,3753,3403,356
01/18/20243,3603,3603,3063,343
01/19/20243,3793,3823,3313,347
01/22/20243,3723,4033,3453,364
01/23/20243,3733,3753,2963,301
01/24/20243,3133,3253,2873,317
01/25/20243,4163,5933,4163,593
01/26/20243,5743,6663,5653,639
01/29/20243,6153,6903,6003,685
01/30/20243,6833,7003,6003,624
01/31/20243,6203,6613,5973,609
02/01/20243,5763,6243,5763,615
02/02/20243,6443,6553,5623,580
02/05/20243,5783,5963,5533,596
02/06/20243,6103,6273,5713,611
02/07/20243,6183,6783,6053,675
02/08/20243,6853,6943,6303,645
02/09/20243,6223,6483,5793,591
02/12/20243,5813,6093,5763,607
02/13/20243,6223,6283,5593,615
02/14/20243,6153,6803,6153,675
02/15/20243,6823,7093,6353,662
02/16/20243,6463,6913,6353,667
02/19/20243,6543,7043,6313,704
02/20/20243,7203,7643,7103,744
02/21/20243,6803,7903,6743,731
02/22/20243,7503,7733,7283,751
02/23/20243,7693,8043,7663,791
02/26/20243,8023,8543,7813,816
02/27/20243,8103,8143,7363,746
02/28/20243,7343,7393,6983,716
02/29/20243,7163,7333,6683,707
03/01/20243,7133,7323,6823,710
03/04/20243,7223,7243,6823,700
03/05/20243,7003,7123,6783,700
03/06/20243,7103,7753,7103,761
03/07/20243,7623,8723,7413,861
03/08/20243,8803,9133,8573,903
03/11/20243,8773,9413,8773,939
03/12/20243,9523,9873,9103,976
03/13/20243,9793,9913,9433,974
03/14/20243,9813,9963,9573,977
03/15/20243,9734,0383,9484,017
03/18/20244,0044,0813,9884,066
03/19/20244,0824,0854,0414,085
03/20/20244,0904,1184,0794,101
03/21/20244,1254,1604,0884,102
03/22/20244,0884,1194,0294,105
03/25/20244,0554,0824,0294,066
03/26/20244,0724,1024,0344,034
03/27/20244,0324,0544,0084,015
03/28/20244,0194,0273,9894,016
04/02/20244,0044,0634,0044,023
04/03/20244,0294,0773,9824,055
04/04/20244,0364,0643,9293,956
04/05/20243,9113,9483,8863,947
04/08/20243,9503,9703,9143,970
04/09/20243,9704,0003,9433,977
04/10/20243,9804,0403,9524,031
04/11/20244,1004,1263,9304,005
04/12/20244,0324,0543,9093,916
04/15/20243,9123,9363,8863,895
04/16/20243,8583,8983,8533,880
04/17/20243,8713,9143,8693,878
04/18/20243,9533,9543,8633,902
04/19/20243,8813,9513,8733,951
04/22/20243,9653,9763,9293,945
04/23/20243,9183,9833,9073,979
04/24/20243,9744,0143,9614,007
04/25/20243,9824,0113,8893,926
04/26/20243,9593,9703,9153,962
04/29/20243,9643,9833,9403,940
04/30/20243,9553,9693,9323,946
05/02/20243,9193,9923,9013,961
05/03/20243,9634,0353,9553,992
05/06/20243,9924,0123,9783,989
05/07/20244,0014,0723,9624,072
05/08/20244,0804,1044,0634,080
05/10/20244,0984,1254,0444,053
05/13/20244,0634,1064,0574,104
05/14/20244,0824,0874,0254,066
05/15/20244,0644,1254,0324,112
05/16/20244,1014,1234,0804,107
05/17/20244,1254,1804,0914,180
05/21/20244,1764,2054,1494,196
05/22/20244,1944,2074,1554,177
05/23/20244,1514,2454,1514,239
05/24/20244,2394,2564,2044,225
05/27/20244,2194,2544,1974,252
05/28/20244,2634,3004,2114,219
05/29/20244,1964,2504,1954,211
05/30/20244,2004,2124,1534,204
05/31/20244,2464,2464,1874,237
06/03/20244,2504,2504,1514,214
06/04/20244,2184,2634,1814,263
06/05/20244,2604,3474,2604,328
06/06/20244,3394,3594,3154,324
06/07/20244,3394,3394,2774,314
06/10/20244,3394,3964,3244,362
06/11/20244,3614,3814,3184,356
06/12/20244,3654,3814,3444,360
06/13/20244,3654,3654,3024,335
06/14/20244,3354,3414,2854,296
06/17/20244,3044,3434,2984,310
06/18/20244,3424,3684,3134,323
06/19/20244,3174,3264,2394,275
06/20/20244,2844,3454,2754,325
06/21/20244,3164,3414,2904,314
06/24/20244,2684,3644,2684,349
06/25/20244,3324,3754,3304,347
06/26/20244,3694,3954,3254,340
06/27/20244,3594,3704,3284,351
06/28/20244,3654,3664,2414,260
07/01/20244,2904,3154,2634,302
07/02/20244,2874,2874,1864,282
07/03/20244,2994,3204,2554,309
07/04/20244,3194,3284,2884,319
07/05/20244,3304,3334,2574,257
07/08/20244,2564,3274,2564,305
07/09/20244,3014,3924,2984,372
07/10/20244,3774,3774,3024,335
07/11/20244,3594,3854,3404,362
07/12/20244,3564,3764,3124,375
07/15/20244,3684,3854,2904,290
07/16/20244,2534,3024,2384,294
07/17/20244,2704,2844,1994,217
07/18/20244,2194,2514,1884,227
07/19/20244,2154,2644,2124,233
07/22/20244,2504,3174,2504,296
07/23/20244,0804,1684,0204,130
07/24/20244,1464,2014,1074,201
07/25/20244,1784,2084,1454,190
07/26/20244,1854,2124,1524,196
07/29/20244,2204,2534,2104,221
07/30/20244,2374,2784,2044,244
07/31/20244,2704,3104,1054,307
08/02/20244,2464,2654,1454,197
08/05/20244,1064,1454,0394,086
08/06/20244,1144,1154,0284,070
08/07/20244,1004,1704,0854,140
08/08/20244,1164,1434,0624,143
08/09/20244,1424,1844,1294,184
08/12/20244,1914,1914,1174,137
08/13/20244,1384,1554,0604,122
08/14/20244,1454,1614,1084,160
08/15/20244,1724,1964,1444,168
08/16/20244,1704,2114,1644,186
08/19/20244,1634,2094,1504,192
08/20/20244,2084,2124,1724,174
08/21/20244,1754,1964,1444,188
08/22/20244,1964,2204,1654,191
08/23/20244,1884,2224,1804,207
08/26/20244,1994,2144,1874,204
08/27/20244,2064,2184,1574,198
08/28/20244,2204,3614,2184,354
08/29/20244,3604,4144,3604,373
08/30/20244,3674,3874,3424,356
09/02/20244,3404,3564,3034,348
09/03/20244,3454,4144,3394,414
09/04/20244,3674,4584,3524,458
09/05/20244,4304,4684,3524,366
09/06/20244,4004,4484,3614,409
09/09/20244,4314,4994,4294,497
09/10/20244,4924,5134,4774,491
09/11/20244,4914,5634,4654,527
09/12/20244,5544,5674,5184,544
09/13/20244,5614,5724,5344,552
09/16/20244,5404,5794,5344,557
09/17/20244,5634,5944,5284,538
09/18/20244,5484,5564,4504,456
09/19/20244,4714,4794,4024,470
09/20/20244,4814,5354,4704,506
09/23/20244,4444,5474,4444,537
09/24/20244,5494,5584,5054,553
09/25/20244,5744,6744,5474,670
09/26/20244,6844,6904,5714,609
09/27/20244,5954,6274,5764,610
09/30/20244,5974,6784,5904,640
10/01/20244,6374,6814,5844,588
10/02/20244,5884,5984,5344,550
10/03/20244,5544,5654,4844,505
10/04/20244,4914,4924,4204,434
10/07/20244,4374,4484,3894,389
10/08/20244,4354,4654,4124,445
10/09/20244,4224,4654,4064,418
10/10/20244,6004,6004,4164,437
10/11/20244,4494,4494,3744,430
10/14/20244,4404,5044,4334,504
10/15/20244,5024,5444,4624,462
10/16/20244,4434,4604,3944,394
10/17/20244,3444,3714,2964,324
10/18/20244,3184,3484,3014,342
10/21/20244,3254,3504,2714,289
10/22/20244,2754,2754,2044,240
10/23/20244,2134,2664,2134,220
10/24/20244,2184,2464,1884,189
10/25/20244,1854,1964,1514,194
10/28/20244,1894,2184,1754,193
10/29/20244,2124,2204,1494,180
10/30/20244,1764,1764,1204,149
10/31/20244,1364,1414,0464,097
11/01/20244,0884,1364,0794,133
11/04/20244,1274,1294,0944,099
11/05/20244,0974,1024,0404,049
11/06/20244,0554,0893,9173,917
11/07/20243,9203,9763,8903,901
11/08/20243,9413,9413,8873,904
11/11/20243,9293,9793,9163,964
11/12/20243,9373,9373,8853,894
11/13/20243,8623,8803,7823,834
11/14/20243,8583,8583,8193,842
11/15/20243,7783,8033,7603,774
11/18/20243,7753,8133,7743,813
11/19/20243,8253,8703,8103,870
11/20/20243,8973,8973,8253,863
11/21/20243,8683,9383,8613,919
11/22/20243,9343,9743,9273,933
11/25/20243,9323,9463,8753,901
11/26/20243,9113,9293,8773,883
11/27/20243,8893,9053,8653,880
11/28/20243,8803,8873,8293,868
11/29/20243,8603,8813,8473,881
12/02/20243,8803,9033,8583,903
12/03/20243,8603,9083,8523,908
12/04/20243,8963,9103,8533,907
12/05/20243,9113,9523,8823,914
12/06/20243,9043,9483,8923,948
12/09/20243,9593,9593,8903,902
12/10/20243,8983,9823,8963,972
12/11/20243,9874,0503,9634,040
12/12/20244,0254,1003,9914,041
12/13/20244,0334,0454,0084,021
12/16/20244,0164,0474,0014,035
12/17/20244,0164,1133,9964,061
12/18/20244,0714,0943,9613,961
12/19/20243,8993,9313,8923,907
12/20/20243,8733,9283,8623,917
12/23/20243,9073,9683,9063,949
12/27/20243,9313,9883,9313,982
12/30/20243,9773,9843,9403,966