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