Swiss - Delayed Quote CHF

Givaudan SA (GIVN.SW)

4,075.00
-34.00
(-0.83%)
As of 10:49:44 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 22, 20254,103.004,120.004,073.004,075.004,075.001,163
May 21, 20254,087.004,121.004,074.004,109.004,109.0012,865
May 20, 20254,116.004,137.004,105.004,123.004,123.0010,492
May 19, 20254,084.004,118.004,054.004,118.004,118.0011,997
May 16, 20254,121.004,157.004,069.004,090.004,090.0031,131
May 15, 20254,000.004,098.003,986.004,095.004,095.0019,059
May 14, 20253,939.004,001.003,935.003,994.003,994.0011,157
May 13, 20253,968.003,994.003,940.003,957.003,957.0020,346
May 12, 20254,056.004,065.003,947.003,977.003,977.0014,904
May 9, 20254,014.004,034.003,984.004,026.004,026.009,394
May 8, 20253,986.004,013.003,979.003,999.003,999.0014,099
May 7, 20254,007.004,026.003,975.003,985.003,985.0012,355
May 6, 20254,042.004,068.004,013.004,032.004,032.0010,170
May 5, 20254,050.004,061.004,013.004,033.004,033.0010,615
May 2, 20254,009.004,058.003,967.004,032.004,032.0015,295
Apr 30, 20253,920.003,982.003,920.003,982.003,982.0026,195
Apr 29, 20253,879.003,955.003,873.003,917.003,917.0016,056
Apr 28, 20253,866.003,881.003,847.003,870.003,870.0017,951
Apr 25, 20253,839.003,899.003,837.003,875.003,875.0021,009
Apr 24, 20253,775.003,863.003,775.003,841.003,841.0013,037
Apr 23, 20253,804.003,870.003,775.003,775.003,775.0016,417
Apr 22, 20253,792.003,812.003,745.003,797.003,797.0013,275
Apr 17, 20253,750.003,778.003,720.003,778.003,778.0019,006
Apr 16, 20253,741.003,754.003,704.003,741.003,741.0016,997
Apr 15, 20253,760.003,774.003,734.003,772.003,772.0018,005
Apr 14, 20253,775.003,776.003,719.003,745.003,745.0022,765
Apr 11, 20253,690.003,755.003,632.003,714.003,714.0022,787
Apr 10, 20253,900.003,900.003,664.003,668.003,668.0032,371
Apr 9, 20253,485.003,576.003,440.003,551.003,551.0039,932
Apr 8, 20253,525.003,603.003,487.003,557.003,557.0029,902
Apr 7, 20253,640.003,683.003,512.003,518.003,518.0055,320
Apr 4, 20253,847.003,970.003,822.003,830.003,830.0043,046
Apr 3, 20253,708.003,860.003,700.003,860.003,860.0031,321
Apr 2, 20253,794.003,828.003,766.003,825.003,825.0014,697
Apr 1, 20253,814.003,850.003,804.003,823.003,823.0014,223
Mar 31, 20253,816.003,837.003,791.003,798.003,798.0020,110
Mar 28, 20253,811.003,846.003,785.003,833.003,833.0021,922
Mar 27, 20253,787.003,819.003,772.003,800.003,800.0016,881
Mar 26, 20253,799.003,799.003,736.003,784.003,784.0022,866
Mar 25, 20253,850.003,857.003,772.003,802.003,802.0021,417
Mar 24, 2025 70 Dividend
Mar 24, 20253,866.003,881.003,807.003,841.003,841.0020,904
Mar 21, 20254,031.004,033.003,894.003,913.003,843.0041,499
Mar 20, 20253,950.004,033.003,943.004,033.003,960.8517,539
Mar 19, 20253,974.003,984.003,940.003,963.003,892.1112,244
Mar 18, 20253,973.003,991.003,933.003,965.003,894.0717,037
Mar 17, 20253,984.003,999.003,920.003,973.003,901.9317,723
Mar 14, 20254,040.004,060.003,943.003,967.003,896.0319,315
Mar 13, 20254,040.004,107.004,013.004,054.003,981.4817,797
Mar 12, 20253,979.004,067.003,977.004,067.003,994.2522,406
Mar 11, 20254,060.004,086.003,962.003,983.003,911.7517,553
Mar 10, 20254,032.004,095.003,993.004,061.003,988.3524,505
Mar 7, 20253,923.004,008.003,912.004,001.003,929.4322,918
Mar 6, 20253,945.003,952.003,870.003,914.003,843.9821,655
Mar 5, 20254,083.004,098.003,963.003,965.003,894.0722,097
Mar 4, 20254,071.004,112.004,053.004,101.004,027.6418,951
Mar 3, 20254,034.004,090.004,007.004,082.004,008.9812,803
Feb 28, 20253,991.004,061.003,991.004,058.003,985.4127,511
Feb 27, 20254,021.004,040.003,989.004,010.003,938.2615,672
Feb 26, 20253,971.004,069.003,970.004,054.003,981.4821,687
Feb 25, 20253,982.004,009.003,954.003,980.003,908.8015,683
Feb 24, 20253,943.004,005.003,916.004,005.003,933.3518,832
Feb 21, 20253,908.003,927.003,876.003,927.003,856.7521,360
Feb 20, 20253,913.003,926.003,885.003,888.003,818.4514,136
Feb 19, 20253,989.004,005.003,921.003,921.003,850.8610,835
Feb 18, 20254,024.004,032.003,985.003,994.003,922.5511,024
Feb 17, 20254,023.004,051.004,013.004,042.003,969.6916,834
Feb 14, 20254,026.004,059.003,963.004,059.003,986.3928,989
Feb 13, 20253,869.003,944.003,818.003,944.003,873.4525,025
Feb 12, 20253,841.003,851.003,816.003,845.003,776.2216,392
Feb 11, 20253,840.003,857.003,799.003,829.003,760.5020,378
Feb 10, 20253,848.003,863.003,800.003,828.003,759.5226,480
Feb 7, 20253,908.003,931.003,850.003,850.003,781.1322,109
Feb 6, 20253,928.003,939.003,868.003,908.003,838.0912,831
Feb 5, 20253,913.003,955.003,889.003,917.003,846.9314,461
Feb 4, 20253,919.003,937.003,896.003,912.003,842.0212,854
Feb 3, 20253,946.003,969.003,925.003,925.003,854.7914,379
Jan 31, 20254,047.004,047.003,977.003,987.003,915.6818,971
Jan 30, 20254,004.004,023.003,958.004,006.003,934.3415,094
Jan 29, 20254,039.004,039.003,942.003,983.003,911.7515,104
Jan 28, 20254,005.004,085.003,995.004,024.003,952.0115,872
Jan 27, 20253,946.004,052.003,874.004,034.003,961.8429,796
Jan 24, 20253,800.003,986.003,780.003,818.003,749.7040,176
Jan 23, 20253,930.003,961.003,890.003,941.003,870.5018,718
Jan 22, 20253,945.003,981.003,939.003,945.003,874.4313,700
Jan 21, 20253,965.003,974.003,945.003,960.003,889.1614,705
Jan 20, 20253,896.003,965.003,896.003,963.003,892.1113,581
Jan 17, 20253,911.003,962.003,887.003,930.003,859.7018,477
Jan 16, 20253,891.003,908.003,850.003,901.003,831.2115,559
Jan 15, 20253,847.003,914.003,836.003,882.003,812.5511,520
Jan 14, 20253,903.003,908.003,839.003,848.003,779.1615,034
Jan 13, 20253,883.003,892.003,857.003,885.003,815.509,340
Jan 10, 20253,938.003,947.003,887.003,896.003,826.3011,335
Jan 9, 20253,891.003,941.003,871.003,941.003,870.5013,316
Jan 8, 20253,896.003,911.003,856.003,882.003,812.5514,697
Jan 7, 20253,884.003,922.003,871.003,903.003,833.1818,113
Jan 6, 20253,953.003,961.003,840.003,888.003,818.4516,493
Jan 3, 20253,998.003,998.003,920.003,945.003,874.4310,802
Dec 30, 20243,977.003,984.003,940.003,966.003,895.059,916
Dec 27, 20243,931.003,988.003,931.003,982.003,910.779,565
Dec 23, 20243,907.003,968.003,906.003,949.003,878.369,009
Dec 20, 20243,873.003,928.003,862.003,917.003,846.9344,905
Dec 19, 20243,899.003,931.003,892.003,907.003,837.1118,238
Dec 18, 20244,071.004,094.003,961.003,961.003,890.1423,702
Dec 17, 20244,016.004,113.003,996.004,061.003,988.3521,154
Dec 16, 20244,016.004,047.004,001.004,035.003,962.8219,643
Dec 13, 20244,033.004,045.004,008.004,021.003,949.0713,659
Dec 12, 20244,025.004,100.003,991.004,041.003,968.7123,803
Dec 11, 20243,987.004,050.003,963.004,040.003,967.7338,142
Dec 10, 20243,898.003,982.003,896.003,972.003,900.9421,353
Dec 9, 20243,959.003,959.003,890.003,902.003,832.2016,883
Dec 6, 20243,904.003,948.003,892.003,948.003,877.3714,174
Dec 5, 20243,911.003,952.003,882.003,914.003,843.9812,942
Dec 4, 20243,896.003,910.003,853.003,907.003,837.1116,258
Dec 3, 20243,860.003,908.003,852.003,908.003,838.0916,528
Dec 2, 20243,880.003,903.003,858.003,903.003,833.1814,296
Nov 29, 20243,860.003,881.003,847.003,881.003,811.5712,174
Nov 28, 20243,880.003,887.003,829.003,868.003,798.808,486
Nov 27, 20243,889.003,905.003,865.003,880.003,810.5911,797
Nov 26, 20243,911.003,929.003,877.003,883.003,813.5415,303
Nov 25, 20243,932.003,946.003,875.003,901.003,831.2133,209
Nov 22, 20243,934.003,974.003,927.003,933.003,862.6413,801
Nov 21, 20243,868.003,938.003,861.003,919.003,848.8918,594
Nov 20, 20243,897.003,897.003,825.003,863.003,793.8914,237
Nov 19, 20243,825.003,870.003,810.003,870.003,800.7719,578
Nov 18, 20243,775.003,813.003,774.003,813.003,744.7915,752
Nov 15, 20243,778.003,803.003,760.003,774.003,706.4917,818
Nov 14, 20243,858.003,858.003,819.003,842.003,773.2717,777
Nov 13, 20243,862.003,880.003,782.003,834.003,765.4126,604
Nov 12, 20243,937.003,937.003,885.003,894.003,824.3415,479
Nov 11, 20243,929.003,979.003,916.003,964.003,893.0914,440
Nov 8, 20243,941.003,941.003,887.003,904.003,834.1616,596
Nov 7, 20243,920.003,976.003,890.003,901.003,831.2124,550
Nov 6, 20244,055.004,089.003,917.003,917.003,846.9325,881
Nov 5, 20244,097.004,102.004,040.004,049.003,976.5714,188
Nov 4, 20244,127.004,129.004,094.004,099.004,025.6710,258
Nov 1, 20244,088.004,136.004,079.004,133.004,059.0611,331
Oct 31, 20244,136.004,141.004,046.004,097.004,023.7118,596
Oct 30, 20244,176.004,176.004,120.004,149.004,074.7819,618
Oct 29, 20244,212.004,220.004,149.004,180.004,105.2212,420
Oct 28, 20244,189.004,218.004,175.004,193.004,117.9912,237
Oct 25, 20244,185.004,196.004,151.004,194.004,118.9713,740
Oct 24, 20244,218.004,246.004,188.004,189.004,114.0618,690
Oct 23, 20244,213.004,266.004,213.004,220.004,144.5113,294
Oct 22, 20244,275.004,275.004,204.004,240.004,164.1515,490
Oct 21, 20244,325.004,350.004,271.004,289.004,212.2716,012
Oct 18, 20244,318.004,348.004,301.004,342.004,264.3316,103
Oct 17, 20244,344.004,371.004,296.004,324.004,246.6518,427
Oct 16, 20244,443.004,460.004,394.004,394.004,315.4015,159
Oct 15, 20244,502.004,544.004,462.004,462.004,382.1816,292
Oct 14, 20244,440.004,504.004,433.004,504.004,423.4322,356
Oct 11, 20244,449.004,449.004,374.004,430.004,350.7520,296
Oct 10, 20244,600.004,600.004,416.004,437.004,357.6322,028
Oct 9, 20244,422.004,465.004,406.004,418.004,338.9716,845
Oct 8, 20244,435.004,465.004,412.004,445.004,365.4812,516
Oct 7, 20244,437.004,448.004,389.004,389.004,310.4812,125
Oct 4, 20244,491.004,492.004,420.004,434.004,354.6812,531
Oct 3, 20244,554.004,565.004,484.004,505.004,424.4112,102
Oct 2, 20244,588.004,598.004,534.004,550.004,468.6016,523
Oct 1, 20244,637.004,681.004,584.004,588.004,505.9215,154
Sep 30, 20244,597.004,678.004,590.004,640.004,556.9916,624
Sep 27, 20244,595.004,627.004,576.004,610.004,527.5312,283
Sep 26, 20244,684.004,690.004,571.004,609.004,526.5517,909
Sep 25, 20244,574.004,674.004,547.004,670.004,586.4617,574
Sep 24, 20244,549.004,558.004,505.004,553.004,471.5512,539
Sep 23, 20244,444.004,547.004,444.004,537.004,455.8412,846
Sep 20, 20244,481.004,535.004,470.004,506.004,425.3926,865
Sep 19, 20244,471.004,479.004,402.004,470.004,390.0416,304
Sep 18, 20244,548.004,556.004,450.004,456.004,376.2911,777
Sep 17, 20244,563.004,594.004,528.004,538.004,456.8217,867
Sep 16, 20244,540.004,579.004,534.004,557.004,475.4811,994
Sep 13, 20244,561.004,572.004,534.004,552.004,470.5710,101
Sep 12, 20244,554.004,567.004,518.004,544.004,462.7113,138
Sep 11, 20244,491.004,563.004,465.004,527.004,446.0215,406
Sep 10, 20244,492.004,513.004,477.004,491.004,410.6611,215
Sep 9, 20244,431.004,499.004,429.004,497.004,416.5517,451
Sep 6, 20244,400.004,448.004,361.004,409.004,330.1315,621
Sep 5, 20244,430.004,468.004,352.004,366.004,287.9019,500
Sep 4, 20244,367.004,458.004,352.004,458.004,378.2522,823
Sep 3, 20244,345.004,414.004,339.004,414.004,335.0420,062
Sep 2, 20244,340.004,356.004,303.004,348.004,270.2214,542
Aug 30, 20244,367.004,387.004,342.004,356.004,278.0816,532
Aug 29, 20244,360.004,414.004,360.004,373.004,294.7712,319
Aug 28, 20244,220.004,361.004,218.004,354.004,276.1122,465
Aug 27, 20244,206.004,218.004,157.004,198.004,122.9010,595
Aug 26, 20244,199.004,214.004,187.004,204.004,128.794,252
Aug 23, 20244,188.004,222.004,180.004,207.004,131.747,849
Aug 22, 20244,196.004,220.004,165.004,191.004,116.038,244
Aug 21, 20244,175.004,196.004,144.004,188.004,113.089,432
Aug 20, 20244,208.004,212.004,172.004,174.004,099.338,955
Aug 19, 20244,163.004,209.004,150.004,192.004,117.018,742
Aug 16, 20244,170.004,211.004,164.004,186.004,111.1211,068
Aug 15, 20244,172.004,196.004,144.004,168.004,093.449,382
Aug 14, 20244,145.004,161.004,108.004,160.004,085.5812,395
Aug 13, 20244,138.004,155.004,060.004,122.004,048.2613,249
Aug 12, 20244,191.004,191.004,117.004,137.004,062.9910,258
Aug 9, 20244,142.004,184.004,129.004,184.004,109.159,531
Aug 8, 20244,116.004,143.004,062.004,143.004,068.8912,054
Aug 7, 20244,100.004,170.004,085.004,140.004,065.9418,907
Aug 6, 20244,114.004,115.004,028.004,070.003,997.1917,956
Aug 5, 20244,106.004,145.004,039.004,086.004,012.9121,329
Aug 2, 20244,246.004,265.004,145.004,197.004,121.9224,429
Jul 31, 20244,270.004,310.004,208.004,307.004,229.9518,816
Jul 30, 20244,237.004,278.004,204.004,244.004,168.0813,633
Jul 29, 20244,220.004,253.004,210.004,221.004,145.4910,946
Jul 26, 20244,185.004,212.004,152.004,196.004,120.9415,262
Jul 25, 20244,178.004,208.004,145.004,190.004,115.0410,346
Jul 24, 20244,146.004,201.004,107.004,201.004,125.8514,814
Jul 23, 20244,080.004,168.004,020.004,130.004,056.1226,864
Jul 22, 20244,250.004,317.004,250.004,296.004,219.1518,049
Jul 19, 20244,215.004,264.004,212.004,233.004,157.2814,204
Jul 18, 20244,219.004,251.004,188.004,227.004,151.3815,845
Jul 17, 20244,270.004,284.004,199.004,217.004,141.5617,630
Jul 16, 20244,253.004,302.004,238.004,294.004,217.1811,173
Jul 15, 20244,368.004,385.004,290.004,290.004,213.268,594
Jul 12, 20244,356.004,376.004,312.004,375.004,296.7410,306
Jul 11, 20244,359.004,385.004,340.004,362.004,283.9712,672
Jul 10, 20244,377.004,377.004,302.004,335.004,257.459,568
Jul 9, 20244,301.004,392.004,298.004,372.004,293.7913,144
Jul 8, 20244,256.004,327.004,256.004,305.004,227.999,882
Jul 5, 20244,330.004,333.004,257.004,257.004,180.8510,057
Jul 4, 20244,319.004,328.004,288.004,319.004,241.748,473
Jul 3, 20244,299.004,320.004,255.004,309.004,231.9210,228
Jul 2, 20244,287.004,287.004,186.004,282.004,205.4015,669
Jul 1, 20244,290.004,315.004,263.004,302.004,225.0413,573
Jun 28, 20244,365.004,366.004,241.004,260.004,183.7917,923
Jun 27, 20244,359.004,370.004,328.004,351.004,273.1610,644
Jun 26, 20244,369.004,395.004,325.004,340.004,262.3613,850
Jun 25, 20244,332.004,375.004,330.004,347.004,269.2412,240
Jun 24, 20244,268.004,364.004,268.004,349.004,271.2014,688
Jun 21, 20244,316.004,341.004,290.004,314.004,236.8333,882
Jun 20, 20244,284.004,345.004,275.004,325.004,247.6321,838
Jun 19, 20244,317.004,326.004,239.004,275.004,198.5217,867
Jun 18, 20244,342.004,368.004,313.004,323.004,245.6711,522
Jun 17, 20244,304.004,343.004,298.004,310.004,232.9011,234
Jun 14, 20244,335.004,341.004,285.004,296.004,219.1517,798
Jun 13, 20244,365.004,365.004,302.004,335.004,257.4517,557
Jun 12, 20244,365.004,381.004,344.004,360.004,282.0013,646
Jun 11, 20244,361.004,381.004,318.004,356.004,278.0812,511
Jun 10, 20244,339.004,396.004,324.004,362.004,283.9716,582
Jun 7, 20244,339.004,339.004,277.004,314.004,236.8311,876
Jun 6, 20244,339.004,359.004,315.004,324.004,246.6510,778
Jun 5, 20244,260.004,347.004,260.004,328.004,250.5817,127
Jun 4, 20244,218.004,263.004,181.004,263.004,186.7412,696
Jun 3, 20244,250.004,250.004,151.004,214.004,138.6216,079
May 31, 20244,246.004,246.004,187.004,237.004,161.2042,852
May 30, 20244,200.004,212.004,153.004,204.004,128.7912,498
May 29, 20244,196.004,250.004,195.004,211.004,135.6715,824
May 28, 20244,263.004,300.004,211.004,219.004,143.5316,083
May 27, 20244,219.004,254.004,197.004,252.004,175.948,355
May 24, 20244,239.004,256.004,204.004,225.004,149.4213,149
May 23, 20244,151.004,245.004,151.004,239.004,163.1719,260
May 22, 20244,194.004,207.004,155.004,177.004,102.2813,273

Related Tickers

SIKA.SW Sika AG
218.30
-0.86%
 
SY1.DE Symrise AG
104.05
0.00%
 
EMSN.SW EMS-CHEMIE HOLDING AG
618.00
-0.72%
 
CLN.SW Clariant AG
9.54
+1.87%
 
DSFIR.AS DSM-Firmenich AG
97.04
+0.02%
 
LIN.F Linde plc
402.00
+0.50%
 
IFF International Flavors & Fragrances Inc.
77.07
-1.04%
 
LIN.DU Linde PLC
402.80
+0.70%
 
1COV.DE Covestro AG
60.06
-0.07%
 
LIN.DE Linde plc
402.20
-0.30%