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

OTC Markets OTCPK - Delayed Quote USD

Givaudan SA (GVDNY)

92.87
+0.74
+(0.80%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202592.8294.6591.0592.8792.8718,700
Apr 17, 202592.1192.8491.1692.8492.8411,800
Apr 16, 202591.4791.9191.0791.1591.1530,500
Apr 15, 202591.5492.2491.4291.4291.4213,000
Apr 14, 202590.4892.3290.4892.2792.2717,500
Apr 11, 202591.3793.0090.9592.8692.8640,900
Apr 10, 202588.6689.4788.0389.1589.1532,200
Apr 9, 202583.1487.5983.1487.4587.4570,500
Apr 8, 202584.0884.0881.7782.5182.5152,600
Apr 7, 202583.5185.0681.3783.1883.1841,000
Apr 4, 202590.2890.2888.5188.6688.6617,400
Apr 3, 202589.6190.0089.4389.4389.4321,300
Apr 2, 202585.9086.8585.8486.5386.5313,500
Apr 1, 202586.2086.5986.0286.3586.3531,000
Mar 31, 202586.1486.1785.7885.9585.9546,300
Mar 28, 202586.5187.1586.1386.8986.8917,800
Mar 27, 202585.8586.3385.7185.8785.8720,400
Mar 26, 202584.6485.8184.6485.2485.2415,400
Mar 25, 2025 1.55 Dividend
Mar 25, 202586.2186.2985.6886.0086.0012,700
Mar 24, 202588.0488.2487.4088.1486.5911,300
Mar 21, 202588.4989.1988.3188.8887.329,000
Mar 20, 202590.6691.4090.6691.4089.7911,300
Mar 19, 202589.9890.3689.4490.2688.6710,800
Mar 18, 202590.0790.6289.7090.5388.94150,500
Mar 17, 202590.4990.7290.0890.1888.5916,800
Mar 14, 202589.0489.8289.0489.6888.1017,400
Mar 13, 202591.9191.9191.2591.4889.8722,400
Mar 12, 202590.4892.1490.4891.8590.2319,700
Mar 11, 202591.1291.1290.0990.6189.0213,300
Mar 10, 202592.6492.8191.2391.9090.2812,900
Mar 7, 202590.2991.6390.2591.1089.5016,100
Mar 6, 202588.7788.7787.9588.3086.7511,600
Mar 5, 202590.3290.4888.8189.1787.6015,100
Mar 4, 202591.0792.9991.0392.7791.1414,000
Mar 3, 202590.3691.0990.0290.4988.9025,400
Feb 28, 202589.7490.0389.3389.9388.3519,600
Feb 27, 202589.2189.5388.6088.6787.119,700
Feb 26, 202590.2790.8189.9090.2588.6613,100
Feb 25, 202589.4989.4988.7988.7987.2326,000
Feb 24, 202588.7189.4788.5989.1887.6133,200
Feb 21, 202586.3487.4286.3487.1085.5713,800
Feb 20, 202586.3686.8186.2186.6685.1414,400
Feb 19, 202587.1587.1586.2886.7685.2313,000
Feb 18, 202588.5388.8088.2688.3686.8115,700
Feb 14, 202589.3290.3289.3289.9688.3829,000
Feb 13, 202585.3687.1085.3686.9885.4532,700
Feb 12, 202583.4884.6383.4884.5283.0322,300
Feb 11, 202583.5884.0683.3684.0182.5335,200
Feb 10, 202583.7684.1583.5984.1582.6731,100
Feb 7, 202585.4185.4984.4684.5583.0622,800
Feb 6, 202586.1886.4285.9386.4284.9020,100
Feb 5, 202587.2687.3786.7987.2585.7229,900
Feb 4, 202586.3386.4286.0086.2684.7430,400
Feb 3, 202586.1586.8485.4085.8084.2938,200
Jan 31, 202587.7587.9486.8687.3785.8388,600
Jan 30, 202587.5888.4387.5888.2586.7024,700
Jan 29, 202587.2587.9087.0687.6886.1424,100
Jan 28, 202589.1089.3288.2189.1287.5535,400
Jan 27, 202589.5089.9689.3189.9488.3648,900
Jan 24, 202585.2085.6483.8483.9182.4336,400
Jan 23, 202585.9787.3785.8487.1185.5841,100
Jan 22, 202587.0587.3786.2486.8685.3356,200
Jan 21, 202586.9687.7586.9687.6386.0937,300
Jan 17, 202586.1286.4385.7586.0384.5226,700
Jan 16, 202584.8185.9284.4285.5184.0134,200
Jan 15, 202585.2485.6284.9985.2383.7324,500
Jan 14, 202584.4084.5683.9284.2682.7849,600
Jan 13, 202584.3584.8484.1384.8483.3536,800
Jan 10, 202585.2185.2584.2584.9783.4835,200
Jan 8, 202584.8585.2884.5485.1383.6319,600
Jan 7, 202586.0686.1585.5885.6984.1885,700
Jan 6, 202585.3286.5384.9585.4583.9540,900
Jan 3, 202586.7787.1185.8086.8085.2734,000
Jan 2, 202586.9487.3486.3786.8585.3240,600
Dec 31, 202487.9288.0086.9487.0885.5517,900
Dec 30, 202487.4088.1087.1387.7486.2039,600
Dec 27, 202488.1588.5988.0488.5787.0174,000
Dec 26, 202487.8688.8887.8688.8287.2629,600
Dec 24, 202486.0189.1686.0188.9187.3520,500
Dec 23, 202487.9888.1487.3888.0786.5267,100
Dec 20, 202487.0688.3387.0688.0886.5347,000
Dec 19, 202487.0187.2586.7586.9585.4251,000
Dec 18, 202488.9889.2686.8886.9685.4325,600
Dec 17, 202490.1891.1490.1890.8989.2932,800
Dec 16, 202490.2190.7090.0690.0788.4948,900
Dec 13, 202490.1790.2589.7490.0388.4519,000
Dec 12, 202490.5991.5090.2090.3188.7227,600
Dec 11, 202491.3191.5990.8691.3089.6919,900
Dec 10, 202489.7790.3189.4489.7188.1325,700
Dec 9, 202488.9389.2088.4488.4486.8851,600
Dec 6, 202489.3690.2489.2989.5287.9546,100
Dec 5, 202488.3489.0788.3488.8087.2447,900
Dec 4, 202487.8688.4387.7988.2986.7415,200
Dec 3, 202487.8188.3187.4987.8786.3234,700
Dec 2, 202487.2488.1587.1588.0786.5231,600
Nov 29, 202487.3988.2287.2887.9586.4014,600
Nov 27, 202488.0288.4987.6487.8786.3216,900
Nov 26, 202487.6687.8987.3187.5385.9926,400
Nov 25, 202487.7588.3187.0987.9886.4329,500
Nov 22, 202488.6188.6187.6787.9586.4032,300
Nov 21, 202488.5688.7988.1988.3886.8325,500
Nov 20, 202486.8387.5786.5287.3685.8224,000
Nov 19, 202486.9087.8186.8587.7286.1831,500
Nov 18, 202485.2186.2085.1986.1684.6454,000
Nov 15, 202484.6185.3384.6184.8183.3255,700
Nov 14, 202486.1886.7985.7885.8384.3228,200
Nov 13, 202487.1387.1786.1686.2284.7048,100
Nov 12, 202488.7388.7387.5288.3086.7534,400
Nov 11, 202489.5890.1489.4389.8888.3023,600
Nov 8, 202489.0789.3588.5489.3587.7819,500
Nov 7, 202489.1589.8289.1589.6588.0722,300
Nov 6, 202490.3290.6489.5589.8188.239,700
Nov 5, 202493.5894.2793.3494.1592.4912,000
Nov 4, 202495.1295.2894.6194.6192.9519,700
Nov 1, 202494.4595.1294.4595.1293.4510,900
Oct 31, 202494.1594.9893.6794.8993.2215,800
Oct 30, 202495.4395.8395.3395.5893.9037,500
Oct 29, 202495.7896.4895.5796.1994.5024,600
Oct 28, 202497.0597.2096.6897.0395.3214,800
Oct 25, 202495.9796.8495.9796.5094.8020,400
Oct 24, 202497.2997.2996.2996.6794.9710,000
Oct 23, 202497.4897.5496.9897.2895.5712,400
Oct 22, 202498.3498.3497.2697.6695.9419,000
Oct 21, 202499.9599.9598.7798.8597.1112,600
Oct 18, 2024100.06100.51100.06100.3398.579,200
Oct 17, 2024100.33100.3399.5299.6097.8516,200
Oct 16, 2024102.35102.38101.46101.7199.9214,100
Oct 15, 2024104.28104.28103.24103.24101.428,700
Oct 14, 2024103.90104.57103.69104.57102.7315,200
Oct 11, 2024102.68103.49102.47103.49101.6722,700
Oct 10, 2024103.10103.55103.10103.44101.6211,600
Oct 9, 2024102.84103.21102.07103.06101.2512,700
Oct 8, 2024103.84104.14102.97103.62101.8014,800
Oct 7, 2024103.70103.70102.58102.77100.9664,800
Oct 4, 2024103.06103.56103.06103.48101.669,700
Oct 3, 2024105.60105.60105.34105.34103.4911,800
Oct 2, 2024107.29107.29106.73107.08105.2015,900
Oct 1, 2024108.90109.02108.46108.65106.7413,300
Sep 30, 2024110.12110.32109.34109.44107.5210,300
Sep 27, 2024108.83109.67108.83109.36107.447,400
Sep 26, 2024108.39109.19107.77109.07107.1512,100
Sep 25, 2024109.24110.03109.24109.72107.7917,600
Sep 24, 2024106.58108.05106.58108.05106.1512,000
Sep 23, 2024106.51107.26106.46107.23105.3412,000
Sep 20, 2024105.53106.24105.53105.99104.1310,800
Sep 19, 2024105.16105.71104.76105.68103.8210,300
Sep 18, 2024106.09106.47105.23105.49103.6326,900
Sep 17, 2024108.05108.05106.89107.11105.2314,000
Sep 16, 2024107.92108.21107.46108.21106.3113,900
Sep 13, 2024107.28107.63107.13107.18105.3016,800
Sep 12, 2024106.00106.99105.98106.94105.0617,400
Sep 11, 2024107.07107.21106.16107.21105.3217,400
Sep 10, 2024105.66106.43105.66106.28104.4111,800
Sep 9, 2024105.79106.28105.59105.87104.0110,700
Sep 6, 2024105.03105.04104.21104.37102.538,500
Sep 5, 2024103.20103.53103.05103.25101.4312,300
Sep 4, 2024103.24105.05103.23105.02103.1715,300
Sep 3, 2024103.35103.77102.99103.15101.3414,200
Aug 30, 2024102.74103.20102.17102.42100.6210,000
Aug 29, 2024103.20103.39102.78102.95101.146,900
Aug 28, 2024102.45103.48102.45103.18101.377,700
Aug 27, 202499.1699.9499.1699.6997.9411,800
Aug 26, 202499.1899.5798.9999.0797.338,200
Aug 23, 202498.2299.2798.2299.1997.459,000
Aug 22, 202498.5698.6397.8897.8896.169,300
Aug 21, 202497.4198.4497.3598.4496.7112,100
Aug 20, 202497.4797.6897.1997.4495.737,100
Aug 19, 202496.1797.4296.1797.2295.5111,400
Aug 16, 202495.8696.6595.8196.5894.888,700
Aug 15, 202495.5395.8495.5395.8494.159,100
Aug 14, 202495.5396.4495.5396.3194.629,500
Aug 13, 202494.7795.8894.7795.8894.1914,300
Aug 12, 202495.0595.6095.0095.5793.8914,900
Aug 9, 202496.3597.3696.3596.9795.2614,300
Aug 8, 202495.1095.9795.0395.9794.2819,900
Aug 7, 202496.0596.4095.2895.7194.0318,400
Aug 6, 202495.4996.0895.2195.7594.0725,500
Aug 5, 202496.2396.3095.4595.7294.0410,700
Aug 2, 202496.8597.4996.5097.4995.7818,800
Aug 1, 202498.2998.2996.9297.4195.7010,200
Jul 31, 202497.6497.9797.3897.9496.2213,600
Jul 30, 202496.1096.2095.5796.2094.5122,700
Jul 29, 202495.3395.6095.1195.5493.8632,800
Jul 26, 202494.8095.3294.8095.1293.4512,300
Jul 25, 202494.6095.4494.6094.8793.2012,300
Jul 24, 202493.9595.2393.7994.4492.7812,300
Jul 23, 202492.0092.8391.6792.4990.869,700
Jul 22, 202497.0097.0296.0196.8395.1312,000
Jul 19, 202495.2295.4794.9995.0693.3925,500
Jul 18, 202495.8595.8594.9495.2793.5911,800
Jul 17, 202495.9195.9695.2195.5993.917,100
Jul 16, 202495.6396.2895.5796.2794.588,500
Jul 15, 202496.8396.8995.5595.8794.1810,200
Jul 12, 202497.6297.9997.5497.7195.997,900
Jul 11, 202498.0798.0797.3297.4695.757,800
Jul 10, 202496.4596.7096.1896.5994.8914,600
Jul 9, 202497.4797.7797.1597.5195.809,500
Jul 8, 202496.2696.2695.7796.0294.338,000
Jul 5, 202495.7895.7894.8695.3593.6714,000
Jul 3, 202495.1495.8095.1495.8094.1214,900
Jul 2, 202493.8895.0193.8394.8093.1323,000
Jul 1, 202495.2495.9194.9795.4993.8120,600
Jun 28, 202494.3794.9194.3794.7193.0413,700
Jun 27, 202497.1897.3596.8596.9995.2818,000
Jun 26, 202496.8796.9496.5096.8295.127,300
Jun 25, 202497.1797.5196.7897.2595.5411,600
Jun 24, 202497.2697.6597.2197.3995.6812,100
Jun 21, 202496.3496.9296.2396.4794.7710,500
Jun 20, 202496.7497.2296.5797.1095.3917,100
Jun 18, 202497.6897.9997.6897.9096.1810,100
Jun 17, 202496.9997.1496.5597.1095.3910,700
Jun 14, 202496.8796.8796.2496.6394.9324,800
Jun 13, 202496.3497.0696.3496.9595.2531,900
Jun 12, 202497.8097.8897.2497.2495.5317,600
Jun 11, 202496.3797.2696.3597.0995.3828,200
Jun 10, 202496.7897.4096.7097.3895.678,000
Jun 7, 202496.0596.2695.8795.8794.187,900
Jun 6, 202496.8297.1396.6697.0095.297,000
Jun 5, 202497.0697.1396.2197.1395.4214,700
Jun 4, 202495.1696.0894.9995.8994.2012,500
Jun 3, 202493.2393.9093.2393.7392.0813,800
May 31, 202493.4093.9793.3293.9792.32238,600
May 30, 202492.4493.1092.2392.3590.73187,800
May 29, 202492.3192.6592.0292.0290.4022,700
May 28, 202492.6992.6992.1492.3290.7010,600
May 24, 202492.0292.8091.9592.2890.6614,500
May 23, 202492.1792.7992.1392.1390.5113,200
May 22, 202491.0491.4090.9291.1489.5418,400
May 21, 202491.5392.1691.5392.0390.4111,300
May 20, 202492.1792.4291.6191.6190.0010,300
May 17, 202491.3392.2891.3391.9990.378,200
May 16, 202490.8790.9390.6790.6989.1010,200
May 15, 202490.7191.3090.7191.0389.438,500
May 14, 202489.7089.8489.6189.7888.208,900
May 13, 202490.3690.4089.9489.9488.3613,000
May 10, 202489.2889.5389.2889.3887.8114,700
May 9, 202488.6590.4288.6590.3288.738,300
May 8, 202489.8089.8889.4589.7788.1912,100
May 7, 202489.6389.8989.2489.5687.999,600
May 6, 202488.0688.5287.9488.3386.7815,100
May 3, 202488.3788.5487.9388.4686.9012,600
May 2, 202486.1787.3286.1787.0985.5612,000
May 1, 202485.5286.1985.1785.6484.138,400
Apr 30, 202486.0186.9085.7285.7384.229,000
Apr 29, 202486.6186.8286.4386.7385.2013,800
Apr 26, 202486.7586.9986.5986.6085.0813,000
Apr 25, 202485.1686.3185.0486.3184.7910,100
Apr 24, 202487.7587.8987.5587.8986.3413,100
Apr 23, 202486.9487.4186.9487.3085.7610,100
Apr 22, 202486.4386.9386.4386.7085.1810,000

Related Tickers

SYIEF Symrise AG
112.18
0.00%
 
SY1.DU Symrise AG
95.28
+0.29%
 
7X7.F Bergen Carbon Solutions AS
0.2330
+5.43%
 
FCL.BO Fineotex Chemical Limited
251.50
+0.98%
 
SY1.MU Symrise AG
95.38
+0.61%
 
SY1.F Symrise AG
95.92
+0.78%
 
ZX6.F DSM-Firmenich AG
90.18
+0.29%
 
SIKAz.XC
 
DSFIR.AS DSM-Firmenich AG
90.28
+0.04%
 
IFF International Flavors & Fragrances Inc.
72.71
+0.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.