Canada markets closed

Givaudan SA (GIVNZ.XC)

Cboe UK - Cboe UK Real Time Price. Currency in CHF
Add to watchlist
4,296.00-43.00 (-0.99%)
At close: 04:19PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244,332.004,341.504,286.004,296.004,296.003,512
Jun 13, 20244,360.004,361.004,301.004,339.004,339.004,364
Jun 12, 20244,363.004,379.004,345.004,360.004,360.003,367
Jun 11, 20244,363.004,381.004,318.004,352.004,352.003,603
Jun 10, 20244,345.004,397.004,324.004,346.004,346.003,784
Jun 07, 20244,331.004,331.004,277.004,315.004,315.003,137
Jun 06, 20244,343.004,358.004,315.004,321.004,321.002,838
Jun 05, 20244,271.004,346.004,271.004,321.004,321.004,180
Jun 04, 20244,217.504,262.004,203.004,248.504,248.502,323
Jun 03, 20244,248.004,248.004,151.004,203.004,203.004,268
May 31, 20244,217.004,233.004,186.504,233.004,233.003,125
May 30, 20244,206.004,213.004,153.004,207.004,207.003,503
May 29, 20244,195.004,250.004,195.004,214.004,214.003,779
May 28, 20244,266.004,300.004,212.004,220.004,220.003,602
May 24, 20244,234.004,256.004,203.004,227.004,227.002,878
May 23, 20244,152.004,244.004,152.004,238.004,238.003,871
May 22, 20244,190.004,206.504,155.004,159.004,159.002,756
May 21, 20244,173.004,205.004,151.004,173.004,173.003,432
May 20, 20244,163.004,163.004,163.004,163.004,163.00-
May 17, 20244,120.004,172.004,092.004,163.004,163.004,050
May 16, 20244,102.004,124.004,080.004,105.004,105.002,147
May 15, 20244,067.004,125.004,032.504,108.004,108.003,618
May 14, 20244,082.004,085.004,025.004,060.504,060.502,659
May 13, 20244,070.004,106.004,058.004,091.004,091.002,848
May 10, 20244,093.004,126.004,044.004,054.004,054.002,898
May 09, 20244,067.004,067.004,067.004,067.004,067.00-
May 08, 20244,081.004,104.004,064.004,067.004,067.002,737
May 07, 20244,009.004,068.003,962.004,066.004,066.004,124
May 03, 20243,964.004,033.503,957.003,991.003,991.003,144
May 02, 20243,920.003,992.003,896.003,960.003,960.004,954
May 01, 20243,943.003,943.003,943.003,943.003,943.00-
Apr 30, 20243,943.003,969.003,934.003,943.003,943.002,243
Apr 29, 20243,968.003,983.003,943.003,946.003,946.003,328
Apr 26, 20243,961.003,971.003,915.003,967.003,967.002,337
Apr 25, 20244,006.004,010.003,890.003,923.003,923.005,181
Apr 24, 20243,969.004,015.003,969.004,005.004,005.003,288
Apr 23, 20243,916.003,983.003,911.003,969.003,969.003,604
Apr 22, 20243,973.003,977.003,929.003,938.003,938.003,087
Apr 19, 20243,880.003,941.003,876.003,932.003,932.003,717
Apr 18, 20243,954.003,954.003,864.003,901.003,901.002,923
Apr 17, 20243,881.003,914.003,868.003,879.003,879.003,411
Apr 16, 20243,863.003,898.003,853.003,882.003,882.003,324
Apr 15, 20243,936.003,936.003,887.003,890.003,890.004,035
Apr 12, 20244,037.004,053.003,909.003,922.003,922.005,235
Apr 11, 20244,055.004,125.003,931.003,992.003,992.006,616
Apr 10, 20243,976.004,039.003,953.004,024.004,024.004,958
Apr 09, 20243,973.004,000.003,945.003,966.003,966.004,204
Apr 08, 20243,957.003,964.003,912.503,957.003,957.003,676
Apr 05, 20243,908.003,948.003,898.003,939.003,939.003,674
Apr 04, 20244,036.004,061.003,929.003,955.003,955.006,190
Apr 03, 20244,024.004,076.003,982.004,058.004,058.004,563
Apr 02, 20244,010.004,063.004,010.004,022.004,022.003,546
Mar 28, 20244,017.004,027.003,989.004,014.004,014.003,570
Mar 27, 20244,034.004,051.004,008.004,018.004,018.004,207
Mar 26, 20244,068.004,102.004,038.004,043.004,043.004,005
Mar 25, 20244,055.004,081.004,029.004,059.004,059.004,660
Mar 25, 202468 Dividend
Mar 22, 20244,100.004,119.004,028.004,106.004,038.005,268
Mar 21, 20244,120.004,157.004,088.004,102.004,034.076,378
Mar 20, 20244,091.004,118.004,079.004,101.004,033.082,815
Mar 19, 20244,079.004,085.004,041.004,084.004,016.363,471
Mar 18, 20244,002.004,080.003,990.004,076.004,008.507,912
Mar 15, 20243,979.004,038.003,950.004,022.003,955.396,829
Mar 14, 20243,983.003,996.003,957.003,966.003,900.323,092
Mar 13, 20243,978.003,990.003,942.003,970.003,904.253,106
Mar 12, 20243,956.003,986.003,910.003,986.003,919.994,315
Mar 11, 20243,886.003,941.003,885.003,935.003,869.834,022
Mar 08, 20243,872.003,913.003,856.003,906.003,841.316,118
Mar 07, 20243,753.003,873.003,743.003,863.003,799.026,858
Mar 06, 20243,715.003,775.003,714.003,753.003,690.855,210
Mar 05, 20243,707.003,712.003,678.003,698.003,636.763,474
Mar 04, 20243,721.003,721.003,682.003,703.003,641.673,642
Mar 01, 20243,716.003,734.003,683.003,722.003,660.363,647
Feb 29, 20243,723.003,733.003,668.003,712.003,650.523,172
Feb 28, 20243,742.003,742.003,699.003,716.003,654.463,301
Feb 27, 20243,817.003,817.003,737.003,749.003,686.914,117
Feb 26, 20243,806.003,855.003,781.003,812.003,748.876,157
Feb 23, 20243,768.003,804.003,767.003,793.003,730.183,738
Feb 22, 20243,749.003,774.003,728.003,763.003,700.683,362
Feb 21, 20243,679.003,800.003,674.003,714.003,652.494,358
Feb 20, 20243,721.003,764.003,711.003,746.003,683.964,592
Feb 19, 20243,653.003,696.003,632.003,695.003,633.811,890
Feb 16, 20243,658.003,692.003,635.003,668.003,607.254,089
Feb 15, 20243,694.003,709.003,634.003,676.003,615.125,930
Feb 14, 20243,615.003,680.003,615.003,675.003,614.143,816
Feb 13, 20243,619.003,627.003,559.003,606.003,546.284,567
Feb 12, 20243,581.003,608.003,576.003,604.003,544.312,444
Feb 09, 20243,620.003,649.003,578.003,582.003,522.682,508
Feb 08, 20243,683.003,694.003,630.003,641.003,580.703,888
Feb 07, 20243,629.003,677.503,607.003,674.003,613.154,805
Feb 06, 20243,610.003,629.003,572.503,610.003,550.214,751
Feb 05, 20243,591.003,596.003,551.003,581.003,521.696,468
Feb 02, 20243,652.003,655.003,563.003,575.003,515.794,299
Feb 01, 20243,578.003,624.003,578.003,612.003,552.183,837
Jan 31, 20243,618.003,659.003,597.003,610.003,550.215,427
Jan 30, 20243,687.003,700.003,601.003,605.003,545.307,817
Jan 29, 20243,614.003,690.003,600.003,687.003,625.943,810
Jan 26, 20243,584.003,667.003,568.003,642.003,581.687,852
Jan 25, 20243,421.003,587.003,420.003,580.003,520.7114,844
Jan 24, 20243,314.003,324.003,287.003,316.003,261.084,566
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...