Givaudan ADR

GVDNY
🏛️ usa →
80.87
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 82.60 83.25 82.57 83.08 0.0M
2023-12-28 82.74 82.84 81.85 82.23 0.0M
2023-12-27 81.82 82.63 81.82 82.59 0.0M
2023-12-26 81.82 82.00 81.41 81.68 0.0M
2023-12-22 81.48 81.56 81.20 81.26 0.0M
2023-12-21 81.29 81.29 80.79 81.13 0.0M
2023-12-20 80.81 81.24 80.28 80.33 0.0M
2023-12-19 80.96 81.11 80.68 81.10 0.0M
2023-12-18 79.89 80.60 79.58 80.60 0.0M
2023-12-15 79.42 80.08 79.24 79.33 0.0M
2023-12-14 78.55 79.80 78.55 78.75 0.0M
2023-12-13 79.34 80.20 78.87 80.03 0.0M
2023-12-12 77.84 78.85 77.83 78.79 0.0M
2023-12-11 77.19 78.00 77.19 77.92 0.0M
2023-12-08 76.80 77.17 76.75 77.03 0.0M
2023-12-07 76.65 77.23 76.57 77.06 0.0M
2023-12-06 77.19 77.25 76.89 76.90 0.0M
2023-12-05 75.26 75.45 75.03 75.03 0.0M
2023-12-04 75.92 76.09 75.54 75.71 0.0M
2023-12-01 75.61 76.48 75.52 76.38 0.0M
2023-11-30 74.31 75.13 74.16 75.00 0.0M
2023-11-29 74.68 74.75 74.03 74.10 0.0M
2023-11-28 73.36 73.87 73.36 73.65 0.0M
2023-11-27 73.92 74.12 73.81 74.08 0.0M
2023-11-24 73.34 73.82 73.34 73.76 0.0M
2023-11-22 73.04 73.15 72.96 72.97 0.0M
2023-11-21 74.44 74.44 73.92 74.25 0.0M
2023-11-20 73.21 73.74 73.16 73.57 0.0M
2023-11-17 72.93 73.17 72.69 72.91 0.0M
2023-11-16 72.54 72.69 72.39 72.61 0.0M
2023-11-15 73.22 73.54 73.11 73.44 0.0M
2023-11-14 70.93 71.85 70.93 71.85 0.0M
2023-11-13 69.84 70.74 69.81 70.72 0.0M
2023-11-10 70.48 70.79 69.77 70.79 0.0M
2023-11-09 69.19 69.19 68.39 68.39 0.0M
2023-11-08 68.22 68.31 67.95 68.09 0.0M
2023-11-07 68.11 68.33 67.60 68.09 0.0M
2023-11-06 67.35 67.71 67.29 67.57 0.0M
2023-11-03 68.16 68.23 67.92 68.09 0.0M
2023-11-02 67.78 68.26 67.78 68.00 0.0M
2023-11-01 66.80 66.91 66.26 66.89 0.0M
2023-10-31 66.62 67.00 66.35 66.53 0.0M
2023-10-30 65.97 66.46 65.97 66.43 0.0M
2023-10-27 67.06 67.14 66.40 66.64 0.0M
2023-10-26 64.19 64.71 64.08 64.44 0.0M
2023-10-25 63.27 63.88 62.91 63.26 0.0M
2023-10-24 62.84 63.49 62.84 63.23 0.0M
2023-10-23 62.28 63.77 62.28 63.49 0.0M
2023-10-20 64.22 64.60 64.12 64.12 0.0M
2023-10-19 64.24 64.94 64.19 64.46 0.0M
2023-10-18 64.49 64.56 64.06 64.13 0.0M
2023-10-17 64.19 64.41 63.91 64.06 0.0M
2023-10-16 64.29 64.83 64.29 64.56 0.0M
2023-10-13 63.49 64.23 63.42 64.22 0.0M
2023-10-12 64.65 64.81 63.64 63.72 0.0M
2023-10-11 64.68 64.68 63.69 64.01 0.0M
2023-10-10 63.65 64.65 63.65 64.15 0.0M
2023-10-09 62.54 62.83 62.05 62.80 0.0M
2023-10-06 61.41 62.71 61.39 62.62 0.0M
2023-10-05 64.23 64.23 63.49 63.76 0.0M
2023-10-04 63.70 63.70 62.72 63.42 0.0M
2023-10-03 63.60 63.68 63.05 63.30 0.0M
2023-10-02 64.21 64.21 63.73 64.03 0.0M
2023-09-29 66.01 66.01 64.95 65.32 0.0M
2023-09-28 65.09 65.31 64.58 65.01 0.0M
2023-09-27 64.24 64.31 63.41 63.76 0.0M
2023-09-26 64.41 64.58 64.20 64.26 0.1M
2023-09-25 64.23 64.60 64.09 64.60 0.0M
2023-09-22 65.29 65.56 65.04 65.28 0.0M
2023-09-21 65.31 65.83 64.54 64.91 0.1M
2023-09-20 66.03 67.17 65.51 66.18 0.0M
2023-09-19 63.27 63.31 62.83 63.31 0.0M
2023-09-18 63.22 63.50 63.18 63.18 0.0M
2023-09-15 63.92 64.15 63.72 63.89 0.0M
2023-09-14 62.98 63.72 62.91 63.60 0.0M
2023-09-13 62.65 63.41 62.65 62.87 0.0M
2023-09-12 63.91 63.93 63.53 63.81 0.0M
2023-09-11 64.56 64.82 64.41 64.77 0.0M
2023-09-08 65.33 65.35 64.77 64.81 0.0M
2023-09-07 65.29 65.33 64.80 65.30 0.0M
2023-09-06 65.74 65.88 65.25 65.68 0.0M
2023-09-05 65.14 65.20 64.92 65.02 0.0M
2023-09-01 66.78 66.78 66.00 66.31 0.0M
2023-08-31 67.01 67.16 66.51 66.64 0.0M
2023-08-30 66.79 66.83 66.32 66.54 0.0M
2023-08-29 65.17 66.18 65.17 66.15 0.0M
2023-08-28 64.66 64.91 64.62 64.81 0.0M
2023-08-25 64.40 64.76 64.11 64.48 0.0M
2023-08-24 64.51 64.52 63.98 64.00 0.0M
2023-08-23 63.55 63.92 63.55 63.85 0.0M
2023-08-22 62.73 62.78 62.14 62.21 0.0M
2023-08-21 62.69 62.85 62.09 62.70 0.0M
2023-08-18 61.84 62.63 61.84 62.46 0.0M
2023-08-17 63.60 63.60 62.77 62.79 0.0M
2023-08-16 64.09 64.14 63.58 63.59 0.0M
2023-08-15 64.27 64.65 63.60 63.71 0.0M
2023-08-14 64.94 65.93 64.93 65.20 0.0M
2023-08-11 65.17 65.66 65.05 65.18 0.0M
2023-08-10 66.44 66.75 65.80 66.38 0.0M
2023-08-09 64.90 64.97 64.60 64.77 0.0M
2023-08-08 65.25 65.33 65.01 65.23 0.0M
2023-08-07 65.50 66.10 65.50 65.82 0.0M
2023-08-04 65.33 65.85 65.33 65.44 0.0M
2023-08-03 65.27 65.56 65.05 65.11 0.0M
2023-08-02 65.38 65.88 65.38 65.64 0.0M
2023-08-01 66.89 67.07 66.34 66.69 0.0M
2023-07-31 67.75 67.82 67.21 67.34 0.0M
2023-07-28 67.98 68.16 67.44 67.55 0.0M
2023-07-27 68.55 68.55 67.36 67.50 0.0M
2023-07-26 66.67 67.39 66.55 67.39 0.0M
2023-07-25 66.75 67.50 66.75 67.02 0.0M
2023-07-24 66.43 66.61 66.00 66.04 0.0M
2023-07-21 65.69 65.98 65.54 65.75 0.0M
2023-07-20 68.20 68.20 67.29 67.36 0.0M
2023-07-19 69.18 69.26 68.98 69.26 0.0M
2023-07-18 68.55 69.06 68.47 68.93 0.0M
2023-07-17 68.56 68.69 68.35 68.57 0.0M
2023-07-14 69.69 69.74 69.44 69.61 0.0M
2023-07-13 69.97 70.23 69.33 69.97 0.0M
2023-07-12 69.17 69.45 68.97 69.43 0.0M
2023-07-11 67.25 67.72 67.03 67.59 0.0M
2023-07-10 65.91 66.24 65.84 66.16 0.0M
2023-07-07 65.46 66.16 65.39 65.90 0.0M
2023-07-06 64.91 65.62 64.90 65.61 0.0M
2023-07-05 66.31 66.36 66.02 66.30 0.0M
2023-07-03 66.37 66.47 66.01 66.19 0.0M
2023-06-30 66.08 66.52 65.97 66.41 0.0M
2023-06-29 64.60 64.80 64.53 64.75 0.0M
2023-06-28 65.77 66.16 65.74 65.96 0.0M
2023-06-27 65.89 66.31 65.36 66.14 0.0M
2023-06-26 66.41 66.54 66.13 66.26 0.0M
2023-06-23 65.71 66.34 65.71 65.79 0.0M
2023-06-22 64.44 65.16 64.44 65.09 0.0M
2023-06-21 64.54 64.59 64.15 64.47 0.0M
2023-06-20 64.79 64.87 64.06 64.43 0.0M
2023-06-16 66.07 66.17 65.35 65.48 0.0M
2023-06-15 63.94 64.68 63.94 64.59 0.0M
2023-06-14 64.21 64.33 63.78 64.04 0.0M
2023-06-13 64.00 64.27 63.80 64.10 0.0M
2023-06-12 63.76 64.01 63.40 64.01 0.0M
2023-06-09 63.69 63.75 63.32 63.46 0.0M
2023-06-08 65.54 65.69 65.35 65.61 0.0M
2023-06-07 66.07 66.23 65.10 65.14 0.0M
2023-06-06 66.60 66.88 66.60 66.87 0.0M
2023-06-05 66.29 66.60 65.98 66.03 0.0M
2023-06-02 66.95 67.14 66.74 67.06 0.0M
2023-06-01 66.21 66.96 66.21 66.83 0.0M
2023-05-31 66.53 66.53 65.49 66.07 0.0M
2023-05-30 67.28 67.28 66.59 66.72 0.0M
2023-05-26 67.12 67.51 67.07 67.47 0.0M
2023-05-25 66.23 66.64 66.15 66.62 0.0M
2023-05-24 66.30 66.58 66.20 66.44 0.0M
2023-05-23 66.94 67.01 66.61 66.61 0.0M
2023-05-22 67.29 67.56 67.17 67.17 0.0M
2023-05-19 67.48 68.10 67.48 67.93 0.0M
2023-05-18 68.58 68.58 66.61 67.09 0.0M
2023-05-17 67.08 67.25 66.70 67.25 0.0M
2023-05-16 70.17 70.17 69.56 69.61 0.0M
2023-05-15 70.62 70.83 70.50 70.76 0.0M
2023-05-12 70.36 70.52 70.28 70.50 0.0M
2023-05-11 70.76 71.32 70.73 71.20 0.0M
2023-05-10 69.98 70.02 69.62 70.02 0.0M
2023-05-09 69.51 70.14 69.44 70.03 0.0M
2023-05-08 71.18 71.39 70.82 71.02 0.0M
2023-05-05 70.48 71.43 70.48 71.36 0.0M
2023-05-04 70.24 70.87 70.24 70.80 0.0M
2023-05-03 69.69 70.49 69.69 70.38 0.0M
2023-05-02 68.79 69.58 68.79 69.53 0.0M
2023-05-01 72.15 72.15 69.71 69.71 0.0M
2023-04-28 69.65 70.08 69.54 70.08 0.0M
2023-04-27 68.96 69.60 68.92 69.59 0.0M
2023-04-26 69.72 70.29 69.45 69.48 0.0M
2023-04-25 71.29 71.29 70.57 70.57 0.0M
2023-04-24 70.97 71.69 70.97 71.69 0.0M
2023-04-21 71.14 71.21 70.69 71.15 0.0M
2023-04-20 70.23 70.87 70.06 70.36 0.0M
2023-04-19 69.25 69.42 69.06 69.18 0.0M
2023-04-18 69.28 69.28 69.10 69.26 0.0M
2023-04-17 68.92 69.12 68.47 68.69 0.0M
2023-04-14 69.45 69.51 68.92 68.99 0.0M
2023-04-13 69.27 69.55 68.99 69.50 0.0M
2023-04-12 69.02 69.99 68.77 69.09 0.0M
2023-04-11 67.10 67.96 67.10 67.82 0.0M
2023-04-10 68.95 68.95 67.29 68.37 0.0M
2023-04-06 67.55 68.66 67.55 68.24 0.0M
2023-04-05 66.59 67.11 66.59 66.99 0.0M
2023-04-04 64.61 65.58 64.60 65.28 0.0M
2023-04-03 64.41 65.63 64.41 65.54 0.0M
2023-03-31 64.67 65.34 64.67 65.03 0.0M
2023-03-30 63.93 64.26 63.66 63.74 0.0M
2023-03-29 64.00 64.60 64.00 64.33 0.0M
2023-03-28 62.84 62.96 62.57 62.68 0.0M
2023-03-27 63.45 63.82 63.38 63.60 0.0M
2023-03-24 64.25 64.87 63.91 64.87 0.0M
2023-03-23 64.33 64.48 63.53 63.79 0.0M
2023-03-22 63.02 63.59 62.81 63.24 0.0M
2023-03-21 63.44 63.44 62.37 62.72 0.0M
2023-03-20 64.08 64.74 64.00 64.18 0.0M
2023-03-17 62.89 63.10 62.24 62.88 0.0M
2023-03-16 62.51 64.25 62.36 63.83 0.0M
2023-03-15 61.81 62.23 61.57 61.92 0.0M
2023-03-14 62.72 62.73 61.61 61.93 0.0M
2023-03-13 60.67 61.70 60.42 61.26 0.0M
2023-03-10 59.52 59.80 58.55 58.64 0.0M
2023-03-09 59.57 59.90 58.94 59.00 0.0M
2023-03-08 58.20 59.03 57.86 58.61 0.0M
2023-03-07 60.59 60.67 58.91 58.91 0.0M
2023-03-06 60.57 60.88 60.45 60.49 0.0M
2023-03-03 60.78 61.35 60.45 61.16 0.0M
2023-03-02 60.52 61.16 60.52 61.07 0.0M
2023-03-01 60.35 60.54 59.91 60.16 0.0M
2023-02-28 60.91 61.06 60.26 60.31 0.1M
2023-02-27 62.08 62.34 61.83 61.87 0.0M
2023-02-24 61.06 61.06 60.36 60.73 0.0M
2023-02-23 61.89 62.34 61.83 62.30 0.0M
2023-02-22 62.37 62.44 61.87 61.87 0.0M
2023-02-21 61.61 61.65 61.17 61.32 0.0M
2023-02-17 61.40 61.91 61.25 61.74 0.0M
2023-02-16 62.22 62.78 62.15 62.39 0.0M
2023-02-15 62.05 62.83 62.02 62.83 0.0M
2023-02-14 62.30 63.12 62.22 62.75 0.0M
2023-02-13 62.25 62.65 62.25 62.63 0.0M
2023-02-10 61.19 61.78 61.19 61.63 0.0M
2023-02-09 64.28 64.28 62.73 62.79 0.0M
2023-02-08 65.88 66.05 64.67 65.18 0.0M
2023-02-07 64.78 65.98 64.64 65.98 0.0M
2023-02-06 65.31 65.78 65.17 65.49 0.0M
2023-02-03 65.42 66.19 65.31 65.92 0.0M
2023-02-02 66.53 67.04 65.86 66.78 0.0M
2023-02-01 64.46 65.44 63.95 65.37 0.0M
2023-01-31 63.60 64.73 63.60 64.73 0.0M
2023-01-30 64.43 64.98 64.23 64.26 0.0M
2023-01-27 63.49 64.40 63.41 64.18 0.0M
2023-01-26 66.17 66.39 64.61 64.94 0.0M
2023-01-25 62.91 64.43 62.91 64.21 0.0M
2023-01-24 63.10 63.91 63.07 63.65 0.0M
2023-01-23 62.36 64.37 62.36 63.58 0.0M
2023-01-20 64.11 64.35 63.69 64.27 0.1M
2023-01-19 64.34 64.73 64.28 64.64 0.0M
2023-01-18 66.84 66.84 65.61 65.61 0.0M
2023-01-17 65.23 65.90 65.23 65.66 0.1M
2023-01-13 64.18 64.67 64.04 64.39 0.0M
2023-01-12 64.92 65.27 64.31 65.10 0.0M
2023-01-11 66.09 66.30 65.50 65.76 0.0M
2023-01-10 65.27 65.79 65.02 65.43 0.0M
2023-01-09 65.45 65.91 65.19 65.19 0.1M
2023-01-06 62.25 63.82 61.57 63.33 0.1M
2023-01-05 61.98 63.09 61.98 62.45 0.0M
2023-01-04 63.79 63.79 63.18 63.47 0.1M
2023-01-03 61.57 62.01 61.15 61.58 0.0M