Canada markets closed

Givaudan SA (GIVN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
4,237.00+33.00 (+0.78%)
At close: 05:30PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20244,246.004,246.004,187.004,237.004,237.0042,852
May 30, 20244,200.004,212.004,153.004,204.004,204.0012,498
May 29, 20244,196.004,250.004,195.004,211.004,211.0015,824
May 28, 20244,263.004,300.004,211.004,219.004,219.0016,083
May 27, 20244,219.004,254.004,197.004,252.004,252.008,355
May 24, 20244,239.004,256.004,204.004,225.004,225.0013,149
May 23, 20244,151.004,245.004,151.004,239.004,239.0019,260
May 22, 20244,194.004,207.004,155.004,177.004,177.0013,273
May 21, 20244,176.004,205.004,149.004,196.004,196.0019,709
May 17, 20244,125.004,180.004,091.004,180.004,180.0026,633
May 16, 20244,101.004,123.004,080.004,107.004,107.0013,436
May 15, 20244,064.004,125.004,032.004,112.004,112.0018,111
May 14, 20244,082.004,087.004,025.004,066.004,066.0018,160
May 13, 20244,063.004,106.004,057.004,104.004,104.0015,925
May 10, 20244,098.004,125.004,044.004,053.004,053.0018,459
May 08, 20244,080.004,104.004,063.004,080.004,080.0016,991
May 07, 20244,001.004,072.003,962.004,072.004,072.0019,797
May 06, 20243,992.004,012.003,978.003,989.003,989.009,040
May 03, 20243,963.004,035.003,955.003,992.003,992.0014,107
May 02, 20243,919.003,992.003,901.003,961.003,961.0019,736
Apr 30, 20243,955.003,969.003,932.003,946.003,946.0015,867
Apr 29, 20243,964.003,983.003,940.003,940.003,940.0010,806
Apr 26, 20243,959.003,970.003,915.003,962.003,962.0010,783
Apr 25, 20243,982.004,011.003,889.003,926.003,926.0025,607
Apr 24, 20243,974.004,014.003,961.004,007.004,007.0013,703
Apr 23, 20243,918.003,983.003,907.003,979.003,979.0016,282
Apr 22, 20243,965.003,976.003,929.003,945.003,945.0014,704
Apr 19, 20243,881.003,951.003,873.003,951.003,951.0023,256
Apr 18, 20243,953.003,954.003,863.003,902.003,902.0014,250
Apr 17, 20243,871.003,914.003,869.003,878.003,878.0013,853
Apr 16, 20243,858.003,898.003,853.003,880.003,880.0015,327
Apr 15, 20243,912.003,936.003,886.003,895.003,895.0020,092
Apr 12, 20244,032.004,054.003,909.003,916.003,916.0017,836
Apr 11, 20244,100.004,126.003,930.004,005.004,005.0024,818
Apr 10, 20243,980.004,040.003,952.004,031.004,031.0018,589
Apr 09, 20243,970.004,000.003,943.003,977.003,977.0018,244
Apr 08, 20243,950.003,970.003,914.003,970.003,970.0013,982
Apr 05, 20243,911.003,948.003,886.003,947.003,947.0015,137
Apr 04, 20244,036.004,064.003,929.003,956.003,956.0024,325
Apr 03, 20244,029.004,077.003,982.004,055.004,055.0019,006
Apr 02, 20244,004.004,063.004,004.004,023.004,023.0019,509
Mar 28, 20244,019.004,027.003,989.004,016.004,016.0017,216
Mar 27, 20244,032.004,054.004,008.004,015.004,015.0017,551
Mar 26, 20244,072.004,102.004,034.004,034.004,034.0018,584
Mar 25, 20244,055.004,082.004,029.004,066.004,066.0014,282
Mar 25, 202468 Dividend
Mar 22, 20244,088.004,119.004,029.004,105.004,037.0022,702
Mar 21, 20244,125.004,160.004,088.004,102.004,034.0519,462
Mar 20, 20244,090.004,118.004,079.004,101.004,033.0716,028
Mar 19, 20244,082.004,085.004,041.004,085.004,017.3316,103
Mar 18, 20244,004.004,081.003,988.004,066.003,998.6528,353
Mar 15, 20243,973.004,038.003,948.004,017.003,950.4686,020
Mar 14, 20243,981.003,996.003,957.003,977.003,911.1216,329
Mar 13, 20243,979.003,991.003,943.003,974.003,908.1711,780
Mar 12, 20243,952.003,987.003,910.003,976.003,910.1419,471
Mar 11, 20243,877.003,941.003,877.003,939.003,873.7521,357
Mar 08, 20243,880.003,913.003,857.003,903.003,838.3522,544
Mar 07, 20243,762.003,872.003,741.003,861.003,797.0422,858
Mar 06, 20243,710.003,775.003,710.003,761.003,698.7019,934
Mar 05, 20243,700.003,712.003,678.003,700.003,638.7113,691
Mar 04, 20243,722.003,724.003,682.003,700.003,638.7116,559
Mar 01, 20243,713.003,732.003,682.003,710.003,648.5412,384
Feb 29, 20243,716.003,733.003,668.003,707.003,645.5929,095
Feb 28, 20243,734.003,739.003,698.003,716.003,654.4415,710
Feb 27, 20243,810.003,814.003,736.003,746.003,683.9536,957
Feb 26, 20243,802.003,854.003,781.003,816.003,752.7918,058
Feb 23, 20243,769.003,804.003,766.003,791.003,728.2016,265
Feb 22, 20243,750.003,773.003,728.003,751.003,688.8620,009
Feb 21, 20243,680.003,790.003,674.003,731.003,669.2019,871
Feb 20, 20243,720.003,764.003,710.003,744.003,681.9816,834
Feb 19, 20243,654.003,704.003,631.003,704.003,642.6413,125
Feb 16, 20243,646.003,691.003,635.003,667.003,606.2617,479
Feb 15, 20243,682.003,709.003,635.003,662.003,601.3418,475
Feb 14, 20243,615.003,680.003,615.003,675.003,614.1213,962
Feb 13, 20243,622.003,628.003,559.003,615.003,555.1215,488
Feb 12, 20243,581.003,609.003,576.003,607.003,547.2511,006
Feb 09, 20243,622.003,648.003,579.003,591.003,531.5115,579
Feb 08, 20243,685.003,694.003,630.003,645.003,584.6213,577
Feb 07, 20243,618.003,678.003,605.003,675.003,614.1214,864
Feb 06, 20243,610.003,627.003,571.003,611.003,551.1814,136
Feb 05, 20243,578.003,596.003,553.003,596.003,536.4318,001
Feb 02, 20243,644.003,655.003,562.003,580.003,520.7018,204
Feb 01, 20243,576.003,624.003,576.003,615.003,555.1216,315
Jan 31, 20243,620.003,661.003,597.003,609.003,549.2223,708
Jan 30, 20243,683.003,700.003,600.003,624.003,563.9723,056
Jan 29, 20243,615.003,690.003,600.003,685.003,623.9617,408
Jan 26, 20243,574.003,666.003,565.003,639.003,578.7224,524
Jan 25, 20243,416.003,593.003,416.003,593.003,533.4846,259
Jan 24, 20243,313.003,325.003,287.003,317.003,262.0517,042
Jan 23, 20243,373.003,375.003,296.003,301.003,246.3219,172
Jan 22, 20243,372.003,403.003,345.003,364.003,308.2714,693
Jan 19, 20243,379.003,382.003,331.003,347.003,291.5615,486
Jan 18, 20243,360.003,360.003,306.003,343.003,287.6213,747
Jan 17, 20243,369.003,375.003,340.003,356.003,300.4111,469
Jan 16, 20243,378.003,412.003,369.003,402.003,345.6512,023
Jan 15, 20243,404.003,405.003,387.003,389.003,332.867,752
Jan 12, 20243,399.003,402.003,360.003,397.003,340.7310,565
Jan 11, 20243,397.003,426.003,375.003,375.003,319.0912,566
Jan 10, 20243,382.003,404.003,369.003,396.003,339.7412,504
Jan 09, 20243,378.003,395.003,340.003,383.003,326.9612,587
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...