Givaudan SA (GIN1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:01AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 81.50 | 81.50 | 81.50 | 82.00 | 82.00 | 10 |
| 06 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 03 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 02 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 30 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 10 |
| 29 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1 |
| 26 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 25 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 24 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 23 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 22 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 19 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 29 |
| 18 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 17 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 16 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 10 |
| 15 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 12 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 11 Apr 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | 200 |
| 10 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 09 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 08 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 23 |
| 05 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 4 |
| 04 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 03 Apr 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 160 |
| 02 Apr 2024 | 84.00 | 84.50 | 83.00 | 84.50 | 84.50 | 5 |
| 28 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 27 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 26 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 25 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 25 Mar 2024 | 1.502696 Dividend | |||||
| 22 Mar 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 82.50 | 400 |
| 21 Mar 2024 | 84.50 | 85.00 | 84.50 | 84.50 | 82.99 | 17 |
| 20 Mar 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 83.48 | 71 |
| 19 Mar 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 82.50 | 35 |
| 18 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 81.52 | - |
| 15 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.02 | - |
| 14 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.02 | - |
| 13 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 81.52 | 33 |
| 12 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 80.53 | - |
| 11 Mar 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 81.02 | 171 |
| 08 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.57 | - |
| 07 Mar 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 77.10 | 11 |
| 06 Mar 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 75.62 | 40 |
| 05 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.62 | - |
| 04 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.62 | - |
| 01 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.11 | - |
| 29 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.11 | - |
| 28 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.10 | - |
| 27 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.08 | - |
| 26 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.57 | 11 |
| 23 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.10 | - |
| 22 Feb 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 77.59 | 73 |
| 21 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.66 | - |
| 20 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.62 | - |
| 19 Feb 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 75.62 | 50 |
| 16 Feb 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 76.60 | 13 |
| 15 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.11 | - |
| 14 Feb 2024 | 75.50 | 76.50 | 75.50 | 76.50 | 75.13 | 80 |
| 13 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.64 | - |
| 12 Feb 2024 | 76.00 | 77.00 | 75.50 | 77.00 | 75.62 | 92 |
| 09 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.62 | - |
| 08 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 76.60 | - |
| 07 Feb 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 76.11 | 4 |
| 06 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.13 | 10 |
| 05 Feb 2024 | 76.50 | 77.00 | 76.00 | 76.00 | 74.64 | 97 |
| 02 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.11 | - |
| 01 Feb 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 76.11 | 23 |
| 31 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.11 | - |
| 30 Jan 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 77.10 | 66 |
| 29 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.11 | - |
| 26 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.64 | - |
| 25 Jan 2024 | 70.50 | 74.00 | 70.50 | 74.00 | 72.68 | 156 |
| 24 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.26 | - |
| 23 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.73 | - |
| 22 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.24 | - |
| 19 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.24 | - |
| 18 Jan 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 68.75 | 10 |
| 17 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.20 | - |
| 16 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.20 | 10 |
| 15 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.20 | - |
| 12 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.20 | - |
| 11 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.20 | - |
| 10 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.20 | - |
| 09 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.71 | - |
| 08 Jan 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 69.73 | 30 |
| 05 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.71 | - |
| 04 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.69 | - |
| 03 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.68 | - |
| 02 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.66 | 164 |
| 29 Dec 2023 | 73.50 | 74.00 | 73.50 | 74.00 | 72.68 | 129 |
| 28 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 72.68 | 150 |
| 27 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 72.19 | - |
| 22 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 72.19 | - |
| 21 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 72.68 | - |
| 20 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 72.19 | - |
| 19 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 71.69 | - |
| 18 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 71.69 | - |
| 15 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 70.22 | - |
| 14 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 72.19 | - |
| 13 Dec 2023 | 72.50 | 74.00 | 72.50 | 74.00 | 72.68 | 80 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.