Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK CHF

Givaudan SA (GIVNZ.XC)

3,777.00
-23.00
(-0.61%)
At close: April 23 at 4:19:47 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20253,802.003,869.003,776.503,777.003,777.006,649
Apr 22, 20253,794.003,811.003,746.003,800.003,800.004,654
Apr 17, 20253,741.003,771.003,721.003,755.003,755.003,973
Apr 16, 20253,741.003,755.003,704.003,734.003,734.005,889
Apr 15, 20253,760.003,774.503,733.003,772.003,772.003,868
Apr 14, 20253,774.003,774.003,719.003,764.003,764.004,502
Apr 11, 20253,697.003,755.003,633.003,736.003,736.005,536
Apr 10, 20253,858.003,861.003,663.003,674.003,674.007,017
Apr 9, 20253,488.003,576.003,441.003,547.003,547.0010,370
Apr 8, 20253,527.003,601.003,485.003,570.003,570.006,206
Apr 7, 20253,662.003,683.003,515.003,523.003,523.0012,787
Apr 4, 20253,847.003,970.003,822.503,841.003,841.0012,721
Apr 3, 20253,700.003,856.003,700.003,854.003,854.006,439
Apr 2, 20253,794.003,827.003,767.003,826.503,826.504,843
Apr 1, 20253,817.003,849.003,804.003,819.003,819.002,647
Mar 31, 20253,814.003,838.003,791.003,812.003,812.001,816
Mar 28, 20253,810.003,845.003,785.003,836.003,836.004,095
Mar 27, 20253,787.003,820.003,772.003,795.003,795.004,610
Mar 26, 20253,784.003,795.003,735.003,786.003,786.007,772
Mar 25, 20253,848.003,857.003,772.003,806.003,806.004,358
Mar 24, 2025 70 Dividend
Mar 24, 20253,861.003,881.003,807.003,835.003,835.006,431
Mar 21, 20254,029.004,032.003,893.003,918.003,848.005,686
Mar 20, 20253,951.004,031.003,944.004,028.003,956.034,501
Mar 19, 20253,973.003,983.003,941.503,970.003,899.072,258
Mar 18, 20253,982.003,993.003,933.003,962.003,891.213,167
Mar 17, 20253,984.003,998.003,921.003,975.003,903.983,971
Mar 14, 20254,048.004,060.003,943.003,956.003,885.324,660
Mar 13, 20254,030.004,107.004,013.004,048.003,975.685,278
Mar 12, 20253,991.004,064.003,977.004,059.003,986.484,318
Mar 11, 20254,052.004,085.003,963.003,978.003,906.935,992
Mar 10, 20254,026.004,094.003,993.004,045.003,972.738,457
Mar 7, 20253,924.004,008.003,912.004,004.003,932.466,272
Mar 6, 20253,944.003,952.003,870.003,921.003,850.956,040
Mar 5, 20254,095.004,098.003,963.003,965.003,894.164,847
Mar 4, 20254,074.004,113.004,053.004,090.004,016.934,424
Mar 3, 20254,035.004,090.004,009.004,086.004,013.003,712
Feb 28, 20253,991.004,061.003,991.004,058.003,985.502,522
Feb 27, 20254,023.004,039.003,990.004,028.003,956.033,923
Feb 26, 20253,977.004,069.003,976.004,042.003,969.783,450
Feb 25, 20253,985.004,009.003,955.003,980.003,908.892,470
Feb 24, 20253,942.004,004.003,916.004,003.003,931.483,712
Feb 21, 20253,907.003,923.003,879.003,909.003,839.162,276
Feb 20, 20253,920.003,925.003,885.003,904.003,834.252,669
Feb 19, 20253,990.004,003.003,932.003,934.003,863.712,696
Feb 18, 20254,027.004,030.003,984.004,002.003,930.502,555
Feb 17, 20254,041.004,047.004,013.004,036.003,963.892,632
Feb 14, 20254,027.004,030.003,964.004,027.003,955.055,016
Feb 13, 20253,869.003,935.003,818.003,930.003,859.793,740
Feb 12, 20253,844.003,851.503,817.003,845.003,776.302,367
Feb 11, 20253,840.003,857.003,799.003,834.003,765.506,435
Feb 10, 20253,846.003,854.003,802.003,827.003,758.637,233
Feb 7, 20253,913.003,932.003,863.003,863.003,793.984,512
Feb 6, 20253,929.003,939.003,867.503,899.003,829.343,423
Feb 5, 20253,917.003,956.003,889.003,918.003,848.004,488
Feb 4, 20253,919.003,937.003,896.003,901.003,831.303,246
Feb 3, 20253,950.003,971.003,931.003,936.003,865.683,485
Jan 31, 20254,045.004,045.003,977.003,980.003,908.892,448
Jan 30, 20254,003.004,023.003,957.504,002.003,930.504,024
Jan 29, 20254,036.004,037.003,942.003,971.003,900.054,126
Jan 28, 20254,007.004,085.003,998.004,031.003,958.984,133
Jan 27, 20253,949.004,052.003,872.004,047.003,974.7010,723
Jan 24, 20253,803.003,982.003,796.003,797.003,729.1611,893
Jan 23, 20253,936.003,961.003,890.003,944.003,873.545,573
Jan 22, 20253,948.003,981.003,939.003,952.003,881.393,300
Jan 21, 20253,951.003,975.003,945.003,973.003,902.023,260
Jan 20, 20253,913.003,965.003,913.003,958.003,887.292,767
Jan 17, 20253,915.003,963.003,887.003,934.003,863.714,388
Jan 16, 20253,891.003,908.003,850.003,905.003,835.234,614
Jan 15, 20253,847.003,913.003,836.003,887.003,817.554,305
Jan 14, 20253,901.003,902.003,839.003,847.003,778.273,993
Jan 13, 20253,878.003,892.003,858.003,887.003,817.552,199
Jan 10, 20253,925.003,946.003,887.003,897.003,827.382,811
Jan 9, 20253,888.503,941.003,872.503,937.003,866.662,565
Jan 8, 20253,896.003,912.003,856.003,870.003,800.863,342
Jan 7, 20253,886.003,922.003,871.003,900.003,830.323,955
Jan 6, 20253,955.003,960.003,842.003,875.003,805.773,570
Jan 3, 20253,993.003,993.003,920.003,939.003,868.622,284
Jan 2, 20253,950.003,950.003,950.003,950.003,879.43-
Dec 31, 20243,950.003,950.003,950.003,950.003,879.43-
Dec 30, 20243,969.003,983.003,942.003,950.003,879.431,030
Dec 27, 20243,941.003,988.003,933.003,974.003,903.002,510
Dec 24, 20243,952.003,952.003,952.003,952.003,881.39-
Dec 23, 20243,911.503,967.003,907.003,952.003,881.392,387
Dec 20, 20243,873.003,928.003,868.003,927.003,856.843,344
Dec 19, 20243,891.003,932.003,889.003,916.003,846.042,650
Dec 18, 20244,072.004,088.003,960.503,968.003,897.113,493
Dec 17, 20244,017.004,113.003,998.004,064.003,991.395,129
Dec 16, 20244,014.004,046.504,003.004,038.003,965.862,802
Dec 13, 20244,033.004,045.004,007.004,014.003,942.283,820
Dec 12, 20244,026.004,087.503,992.004,040.003,967.825,556
Dec 11, 20243,979.004,050.003,965.004,045.003,972.735,402
Dec 10, 20243,900.003,983.003,900.003,979.003,907.915,184
Dec 9, 20243,947.003,952.003,891.003,900.003,830.322,999
Dec 6, 20243,906.003,945.503,892.003,945.003,874.522,990
Dec 5, 20243,904.003,951.003,882.003,910.003,840.143,972
Dec 4, 20243,897.003,910.003,853.003,906.003,836.213,433
Dec 3, 20243,855.003,903.003,854.003,896.003,826.394,503
Dec 2, 20243,878.003,894.003,858.003,894.003,824.432,743
Nov 29, 20243,868.003,877.003,847.003,870.003,800.862,181
Nov 28, 20243,887.003,887.003,829.503,868.003,798.892,705
Nov 27, 20243,899.003,905.003,866.003,876.003,806.752,597
Nov 26, 20243,911.003,930.003,877.003,882.003,812.644,427
Nov 25, 20243,932.003,936.003,876.003,903.003,833.274,072
Nov 22, 20243,932.003,975.003,928.003,937.003,866.663,114
Nov 21, 20243,868.003,938.003,858.503,927.003,856.843,688
Nov 20, 20243,895.003,895.003,826.003,861.003,792.023,439
Nov 19, 20243,813.003,863.003,812.003,857.003,788.094,559
Nov 18, 20243,781.003,809.003,774.003,799.003,731.133,759
Nov 15, 20243,770.003,802.003,760.003,774.003,706.573,678
Nov 14, 20243,854.503,858.003,820.003,841.003,772.384,423
Nov 13, 20243,864.003,881.003,784.003,823.003,754.707,651
Nov 12, 20243,936.003,937.003,884.003,885.003,815.594,059
Nov 11, 20243,928.003,979.003,913.003,953.003,882.373,742
Nov 8, 20243,940.003,940.003,887.003,891.003,821.483,890
Nov 7, 20243,927.003,974.003,890.003,900.003,830.328,698
Nov 6, 20244,071.504,090.003,919.003,938.003,867.645,670
Nov 5, 20244,096.004,101.504,040.004,056.003,983.534,607
Nov 4, 20244,120.004,130.004,094.004,101.004,027.734,031
Nov 1, 20244,083.004,135.004,079.004,133.004,059.162,140
Oct 31, 20244,139.004,141.004,045.004,078.004,005.143,822
Oct 30, 20244,172.004,173.004,120.004,133.004,059.163,508
Oct 29, 20244,212.004,214.004,148.004,160.004,085.683,978
Oct 28, 20244,177.004,218.004,175.004,196.004,121.032,396
Oct 25, 20244,185.004,194.004,151.004,182.004,107.283,200
Oct 24, 20244,220.004,245.004,188.004,194.004,119.073,456
Oct 23, 20244,223.004,265.004,221.004,222.004,146.573,516
Oct 22, 20244,273.004,273.004,205.004,238.004,162.283,715
Oct 21, 20244,336.004,350.004,272.004,277.004,200.594,026
Oct 18, 20244,313.004,346.004,302.004,342.504,264.923,438
Oct 17, 20244,340.004,372.004,296.004,325.004,247.735,098
Oct 16, 20244,442.004,461.004,396.004,399.004,320.413,422
Oct 15, 20244,504.004,544.004,471.504,475.004,395.054,689
Oct 14, 20244,440.004,495.004,435.004,490.004,409.785,206
Oct 11, 20244,445.004,445.004,375.004,399.004,320.413,058
Oct 10, 20244,575.004,575.004,416.004,424.504,345.455,342
Oct 9, 20244,437.004,464.004,405.004,418.004,339.074,314
Oct 8, 20244,437.004,466.004,411.004,452.004,372.464,002
Oct 7, 20244,441.004,445.004,397.004,408.004,329.253,950
Oct 4, 20244,490.004,490.004,421.004,440.004,360.674,509
Oct 3, 20244,557.004,564.004,484.004,491.004,410.763,011
Oct 2, 20244,589.004,597.004,534.004,537.004,455.944,496
Oct 1, 20244,646.004,680.004,583.004,594.004,511.922,568
Sep 30, 20244,598.004,678.004,591.004,644.004,561.033,191
Sep 27, 20244,584.004,627.004,576.004,614.004,531.562,616
Sep 26, 20244,684.004,690.004,571.004,598.004,515.854,108
Sep 25, 20244,572.004,674.004,563.004,672.004,588.533,385
Sep 24, 20244,551.004,553.004,503.004,546.004,464.782,072
Sep 23, 20244,467.004,547.004,465.004,524.004,443.173,123
Sep 20, 20244,481.004,535.004,472.004,500.004,419.602,706
Sep 19, 20244,472.004,478.004,402.004,468.504,388.664,666
Sep 18, 20244,550.004,556.004,450.004,452.004,372.462,645
Sep 17, 20244,566.504,594.504,528.004,545.004,463.804,311
Sep 16, 20244,537.004,581.004,534.004,567.004,485.402,789
Sep 13, 20244,551.004,572.004,534.004,558.004,476.572,540
Sep 12, 20244,556.004,566.004,520.004,543.004,461.833,241
Sep 11, 20244,494.004,563.004,464.004,526.004,445.144,337
Sep 10, 20244,483.004,513.004,478.004,492.004,411.741,855
Sep 9, 20244,433.504,499.004,430.004,474.004,394.072,932
Sep 6, 20244,391.004,448.004,363.004,409.504,330.723,996
Sep 5, 20244,433.004,467.004,352.004,376.004,297.824,720
Sep 4, 20244,368.004,449.004,352.004,445.004,365.583,892
Sep 3, 20244,339.004,414.504,339.004,405.004,326.302,365
Sep 2, 20244,344.504,356.004,303.004,338.004,260.503,588
Aug 30, 20244,369.004,386.004,341.004,341.004,263.442,532
Aug 29, 20244,361.004,410.004,360.004,368.004,289.963,178
Aug 28, 20244,221.004,360.004,217.004,357.004,279.165,245
Aug 27, 20244,210.004,218.004,157.004,205.004,129.872,622
Aug 23, 20244,187.004,222.004,180.004,217.004,141.661,673
Aug 22, 20244,191.004,217.004,168.004,194.004,119.072,168
Aug 21, 20244,179.004,196.004,143.004,187.004,112.192,302
Aug 20, 20244,206.004,211.504,171.004,175.004,100.411,616
Aug 19, 20244,163.004,209.004,152.004,201.004,125.942,351
Aug 16, 20244,176.004,211.004,164.004,172.004,097.461,689
Aug 15, 20244,177.004,194.004,144.004,174.004,099.431,992
Aug 14, 20244,139.004,163.004,108.004,159.004,084.692,443
Aug 13, 20244,150.004,156.004,061.004,124.004,050.322,622
Aug 12, 20244,191.004,191.004,117.004,137.004,063.092,244
Aug 9, 20244,141.004,183.004,132.004,174.004,099.432,684
Aug 8, 20244,119.004,143.004,062.004,133.004,059.161,953
Aug 7, 20244,090.004,170.004,086.004,160.004,085.684,274
Aug 6, 20244,103.004,116.004,028.004,085.004,012.024,529
Aug 5, 20244,107.004,141.004,039.004,093.004,019.876,582
Aug 2, 20244,233.004,263.004,144.004,169.004,094.526,962
Aug 1, 20244,291.004,291.004,291.004,291.004,214.34-
Jul 31, 20244,269.004,310.004,152.004,291.004,214.342,960
Jul 30, 20244,236.004,278.004,203.004,238.004,162.285,636
Jul 29, 20244,225.004,253.004,210.004,229.004,153.442,903
Jul 26, 20244,185.004,213.004,150.004,200.004,124.963,857
Jul 25, 20244,176.004,203.004,146.004,183.004,108.274,285
Jul 24, 20244,132.004,201.004,109.004,198.504,123.495,060
Jul 23, 20244,143.004,169.004,053.004,133.504,059.659,822
Jul 22, 20244,250.004,318.004,250.004,303.004,226.125,577
Jul 19, 20244,215.004,264.004,215.004,220.004,144.603,165
Jul 18, 20244,219.004,251.004,188.004,231.004,155.413,606
Jul 17, 20244,268.004,285.004,199.004,216.004,140.684,587
Jul 16, 20244,243.004,302.004,242.004,297.004,220.232,116
Jul 15, 20244,364.504,386.004,293.004,298.004,221.212,408
Jul 12, 20244,356.004,376.004,312.004,374.004,295.853,322
Jul 11, 20244,354.004,386.004,340.004,358.004,280.142,989
Jul 10, 20244,375.504,375.504,302.004,337.004,259.512,699
Jul 9, 20244,300.004,392.004,298.004,364.004,286.033,905
Jul 8, 20244,270.004,327.004,258.004,306.004,229.073,308
Jul 5, 20244,330.004,331.004,262.004,266.004,189.783,515
Jul 4, 20244,304.504,329.004,289.004,312.004,234.962,394
Jul 3, 20244,286.004,321.004,255.004,315.004,237.914,131
Jul 2, 20244,288.004,288.004,187.004,280.004,203.534,817
Jul 1, 20244,293.004,315.004,263.004,309.004,232.013,100
Jun 28, 20244,366.004,366.004,241.004,247.004,171.123,993
Jun 27, 20244,352.004,370.004,328.004,355.004,277.193,098
Jun 26, 20244,364.004,394.004,325.004,339.004,261.483,025
Jun 25, 20244,340.004,375.004,332.004,340.004,262.462,351
Jun 24, 20244,290.004,365.004,290.004,355.004,277.193,057
Jun 21, 20244,315.004,340.004,290.004,312.004,234.961,735
Jun 20, 20244,282.004,344.004,276.004,327.004,249.693,574
Jun 19, 20244,320.004,326.004,243.004,275.004,198.623,298
Jun 18, 20244,342.004,368.004,313.004,322.004,244.783,568
Jun 17, 20244,314.004,341.004,298.004,320.004,242.823,690
Jun 14, 20244,332.004,341.504,286.004,296.004,219.253,512
Jun 13, 20244,360.004,361.004,301.004,339.004,261.484,364
Jun 12, 20244,363.004,379.004,345.004,360.004,282.103,367
Jun 11, 20244,363.004,381.004,318.004,352.004,274.253,603
Jun 10, 20244,345.004,397.004,324.004,346.004,268.353,784
Jun 7, 20244,331.004,331.004,277.004,315.004,237.913,137
Jun 6, 20244,343.004,358.004,315.004,321.004,243.802,838
Jun 5, 20244,271.004,346.004,271.004,321.004,243.804,180
Jun 4, 20244,217.504,262.004,203.004,248.504,172.602,323
Jun 3, 20244,248.004,248.004,151.004,203.004,127.914,268
May 31, 20244,217.004,233.004,186.504,233.004,157.373,125
May 30, 20244,206.004,213.004,153.004,207.004,131.843,503
May 29, 20244,195.004,250.004,195.004,214.004,138.713,779
May 28, 20244,266.004,300.004,212.004,220.004,144.603,602
May 24, 20244,234.004,256.004,203.004,227.004,151.482,878
May 23, 20244,152.004,244.004,152.004,238.004,162.283,871
May 22, 20244,190.004,206.504,155.004,159.004,084.692,756
May 21, 20244,173.004,205.004,151.004,173.004,098.443,432
May 20, 20244,163.004,163.004,163.004,163.004,088.62-
May 17, 20244,120.004,172.004,092.004,163.004,088.624,050
May 16, 20244,102.004,124.004,080.004,105.004,031.662,147
May 15, 20244,067.004,125.004,032.504,108.004,034.613,618
May 14, 20244,082.004,085.004,025.004,060.503,987.952,659
May 13, 20244,070.004,106.004,058.004,091.004,017.912,848
May 10, 20244,093.004,126.004,044.004,054.003,981.572,898
May 9, 20244,067.004,067.004,067.004,067.003,994.34-
May 8, 20244,081.004,104.004,064.004,067.003,994.342,737
May 7, 20244,009.004,068.003,962.004,066.003,993.364,124
May 3, 20243,964.004,033.503,957.003,991.003,919.703,144
May 2, 20243,920.003,992.003,896.003,960.003,889.254,954
May 1, 20243,943.003,943.003,943.003,943.003,872.55-
Apr 30, 20243,943.003,969.003,934.003,943.003,872.552,243
Apr 29, 20243,968.003,983.003,943.003,946.003,875.503,328
Apr 26, 20243,961.003,971.003,915.003,967.003,896.122,337
Apr 25, 20244,006.004,010.003,890.003,923.003,852.915,181
Apr 24, 20243,969.004,015.003,969.004,005.003,933.453,288
Apr 23, 20243,916.003,983.003,911.003,969.003,898.093,604
Waiting for permission
Allow microphone access to enable voice search

Try again.