CHF/EUR (CHFEUR=X)
CCY - CCY Delayed price. Currency in EUR
Add to watchlist
As of 05:52PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.0192 | 1.0195 | 1.0165 | 1.0180 | 1.0180 | - |
| 30 Apr 2024 | 1.0246 | 1.0251 | 1.0191 | 1.0243 | 1.0243 | - |
| 29 Apr 2024 | 1.0221 | 1.0251 | 1.0207 | 1.0219 | 1.0219 | - |
| 26 Apr 2024 | 1.0213 | 1.0241 | 1.0203 | 1.0214 | 1.0214 | - |
| 25 Apr 2024 | 1.0219 | 1.0233 | 1.0203 | 1.0219 | 1.0219 | - |
| 24 Apr 2024 | 1.0247 | 1.0257 | 1.0227 | 1.0247 | 1.0247 | - |
| 23 Apr 2024 | 1.0293 | 1.0297 | 1.0252 | 1.0290 | 1.0290 | - |
| 22 Apr 2024 | 1.0296 | 1.0319 | 1.0277 | 1.0298 | 1.0298 | - |
| 19 Apr 2024 | 1.0297 | 1.0446 | 1.0297 | 1.0296 | 1.0296 | - |
| 18 Apr 2024 | 1.0291 | 1.0314 | 1.0284 | 1.0291 | 1.0291 | - |
| 17 Apr 2024 | 1.0316 | 1.0334 | 1.0297 | 1.0315 | 1.0315 | - |
| 16 Apr 2024 | 1.0320 | 1.0327 | 1.0284 | 1.0320 | 1.0320 | - |
| 15 Apr 2024 | 1.0278 | 1.0299 | 1.0264 | 1.0276 | 1.0276 | - |
| 12 Apr 2024 | 1.0246 | 1.0330 | 1.0240 | 1.0245 | 1.0245 | - |
| 11 Apr 2024 | 1.0194 | 1.0256 | 1.0180 | 1.0195 | 1.0195 | - |
| 10 Apr 2024 | 1.0196 | 1.0208 | 1.0181 | 1.0196 | 1.0196 | - |
| 09 Apr 2024 | 1.0171 | 1.0199 | 1.0167 | 1.0172 | 1.0172 | - |
| 08 Apr 2024 | 1.0222 | 1.0224 | 1.0171 | 1.0222 | 1.0222 | - |
| 05 Apr 2024 | 1.0235 | 1.0260 | 1.0202 | 1.0235 | 1.0235 | - |
| 04 Apr 2024 | 1.0216 | 1.0219 | 1.0150 | 1.0217 | 1.0217 | - |
| 03 Apr 2024 | 1.0229 | 1.0230 | 1.0194 | 1.0228 | 1.0228 | - |
| 02 Apr 2024 | 1.0289 | 1.0291 | 1.0232 | 1.0289 | 1.0289 | - |
| 01 Apr 2024 | 1.0271 | 1.0291 | 1.0270 | 1.0271 | 1.0271 | - |
| 29 Mar 2024 | 1.0280 | 1.0297 | 1.0230 | 1.0278 | 1.0278 | - |
| 28 Mar 2024 | 1.0212 | 1.0279 | 1.0200 | 1.0211 | 1.0211 | - |
| 27 Mar 2024 | 1.0215 | 1.0223 | 1.0183 | 1.0215 | 1.0215 | - |
| 26 Mar 2024 | 1.0257 | 1.0257 | 1.0189 | 1.0256 | 1.0256 | - |
| 25 Mar 2024 | 1.0306 | 1.0307 | 1.0269 | 1.0307 | 1.0307 | - |
| 22 Mar 2024 | 1.0254 | 1.0297 | 1.0248 | 1.0253 | 1.0253 | - |
| 21 Mar 2024 | 1.0322 | 1.0344 | 1.0216 | 1.0323 | 1.0323 | - |
| 20 Mar 2024 | 1.0360 | 1.0360 | 1.0332 | 1.0359 | 1.0359 | - |
| 19 Mar 2024 | 1.0361 | 1.0393 | 1.0346 | 1.0360 | 1.0360 | - |
| 18 Mar 2024 | 1.0398 | 1.0401 | 1.0364 | 1.0398 | 1.0398 | - |
| 15 Mar 2024 | 1.0390 | 1.0410 | 1.0381 | 1.0390 | 1.0390 | - |
| 14 Mar 2024 | 1.0393 | 1.0406 | 1.0383 | 1.0392 | 1.0392 | - |
| 13 Mar 2024 | 1.0429 | 1.0431 | 1.0407 | 1.0429 | 1.0429 | - |
| 12 Mar 2024 | 1.0426 | 1.0447 | 1.0417 | 1.0424 | 1.0424 | - |
| 11 Mar 2024 | 1.0412 | 1.0440 | 1.0408 | 1.0412 | 1.0412 | - |
| 08 Mar 2024 | 1.0408 | 1.0443 | 1.0405 | 1.0406 | 1.0406 | - |
| 07 Mar 2024 | 1.0401 | 1.0459 | 1.0393 | 1.0399 | 1.0399 | - |
| 06 Mar 2024 | 1.0424 | 1.0424 | 1.0379 | 1.0424 | 1.0424 | - |
| 05 Mar 2024 | 1.0407 | 1.0422 | 1.0394 | 1.0406 | 1.0406 | - |
| 04 Mar 2024 | 1.0439 | 1.0463 | 1.0393 | 1.0440 | 1.0440 | - |
| 01 Mar 2024 | 1.0462 | 1.0464 | 1.0409 | 1.0461 | 1.0461 | - |
| 29 Feb 2024 | 1.0498 | 1.0509 | 1.0470 | 1.0497 | 1.0497 | - |
| 28 Feb 2024 | 1.0493 | 1.0511 | 1.0483 | 1.0490 | 1.0490 | - |
| 27 Feb 2024 | 1.0471 | 1.0487 | 1.0460 | 1.0471 | 1.0471 | - |
| 26 Feb 2024 | 1.0487 | 1.0490 | 1.0461 | 1.0486 | 1.0486 | - |
| 23 Feb 2024 | 1.0495 | 1.0507 | 1.0477 | 1.0495 | 1.0495 | - |
| 22 Feb 2024 | 1.0511 | 1.0528 | 1.0483 | 1.0510 | 1.0510 | - |
| 21 Feb 2024 | 1.0488 | 1.0524 | 1.0487 | 1.0488 | 1.0488 | - |
| 20 Feb 2024 | 1.0509 | 1.0520 | 1.0492 | 1.0511 | 1.0511 | - |
| 19 Feb 2024 | 1.0528 | 1.0542 | 1.0519 | 1.0527 | 1.0527 | - |
| 16 Feb 2024 | 1.0548 | 1.0550 | 1.0530 | 1.0548 | 1.0548 | - |
| 15 Feb 2024 | 1.0525 | 1.0557 | 1.0520 | 1.0524 | 1.0524 | - |
| 14 Feb 2024 | 1.0522 | 1.0535 | 1.0513 | 1.0521 | 1.0521 | - |
| 13 Feb 2024 | 1.0598 | 1.0601 | 1.0514 | 1.0598 | 1.0598 | - |
| 12 Feb 2024 | 1.0592 | 1.0620 | 1.0588 | 1.0592 | 1.0592 | - |
| 09 Feb 2024 | 1.0621 | 1.0623 | 1.0593 | 1.0621 | 1.0621 | - |
| 08 Feb 2024 | 1.0615 | 1.0640 | 1.0608 | 1.0614 | 1.0614 | - |
| 07 Feb 2024 | 1.0689 | 1.0689 | 1.0633 | 1.0689 | 1.0689 | - |
| 06 Feb 2024 | 1.0691 | 1.0699 | 1.0658 | 1.0690 | 1.0690 | - |
| 05 Feb 2024 | 1.0697 | 1.0706 | 1.0679 | 1.0697 | 1.0697 | - |
| 02 Feb 2024 | 1.0721 | 1.0741 | 1.0684 | 1.0721 | 1.0721 | - |
| 01 Feb 2024 | 1.0731 | 1.0742 | 1.0705 | 1.0731 | 1.0731 | - |
| 31 Jan 2024 | 1.0700 | 1.0743 | 1.0679 | 1.0699 | 1.0699 | - |
| 30 Jan 2024 | 1.0714 | 1.0735 | 1.0675 | 1.0715 | 1.0715 | - |
| 29 Jan 2024 | 1.0669 | 1.0726 | 1.0667 | 1.0670 | 1.0670 | - |
| 26 Jan 2024 | 1.0631 | 1.0677 | 1.0629 | 1.0632 | 1.0632 | - |
| 25 Jan 2024 | 1.0646 | 1.0646 | 1.0608 | 1.0647 | 1.0647 | - |
| 24 Jan 2024 | 1.0589 | 1.0633 | 1.0583 | 1.0589 | 1.0589 | - |
| 23 Jan 2024 | 1.0576 | 1.0596 | 1.0569 | 1.0576 | 1.0576 | - |
| 22 Jan 2024 | 1.0569 | 1.0584 | 1.0554 | 1.0569 | 1.0569 | - |
| 19 Jan 2024 | 1.0588 | 1.0590 | 1.0562 | 1.0588 | 1.0588 | - |
| 18 Jan 2024 | 1.0626 | 1.0630 | 1.0595 | 1.0626 | 1.0626 | - |
| 17 Jan 2024 | 1.0669 | 1.0683 | 1.0613 | 1.0669 | 1.0669 | - |
| 16 Jan 2024 | 1.0672 | 1.0693 | 1.0651 | 1.0672 | 1.0672 | - |
| 15 Jan 2024 | 1.0704 | 1.0706 | 1.0678 | 1.0705 | 1.0705 | - |
| 12 Jan 2024 | 1.0697 | 1.0723 | 1.0679 | 1.0699 | 1.0699 | - |
| 11 Jan 2024 | 1.0712 | 1.0726 | 1.0670 | 1.0711 | 1.0711 | - |
| 10 Jan 2024 | 1.0730 | 1.0737 | 1.0705 | 1.0730 | 1.0730 | - |
| 09 Jan 2024 | 1.0768 | 1.0776 | 1.0730 | 1.0764 | 1.0764 | - |
| 08 Jan 2024 | 1.0740 | 1.0771 | 1.0727 | 1.0741 | 1.0741 | - |
| 05 Jan 2024 | 1.0743 | 1.0765 | 1.0722 | 1.0742 | 1.0742 | - |
| 04 Jan 2024 | 1.0777 | 1.0786 | 1.0717 | 1.0776 | 1.0776 | - |
| 03 Jan 2024 | 1.0750 | 1.0761 | 1.0706 | 1.0748 | 1.0748 | - |
| 02 Jan 2024 | 1.0760 | 1.0773 | 1.0706 | 1.0760 | 1.0760 | - |
| 01 Jan 2024 | 1.0761 | 1.0775 | 1.0411 | 1.0761 | 1.0761 | - |
| 29 Dec 2023 | 1.0708 | 1.0804 | 1.0708 | 1.0710 | 1.0710 | - |
| 28 Dec 2023 | 1.0684 | 1.0800 | 1.0683 | 1.0682 | 1.0682 | - |
| 27 Dec 2023 | 1.0606 | 1.0691 | 1.0587 | 1.0606 | 1.0606 | - |
| 26 Dec 2023 | 1.0599 | 1.0616 | 1.0583 | 1.0600 | 1.0600 | - |
| 25 Dec 2023 | 1.0601 | 1.0606 | 1.0157 | 1.0601 | 1.0601 | - |
| 22 Dec 2023 | 1.0612 | 1.0638 | 1.0603 | 1.0610 | 1.0610 | - |
| 21 Dec 2023 | 1.0592 | 1.0625 | 1.0579 | 1.0591 | 1.0591 | - |
| 20 Dec 2023 | 1.0581 | 1.0606 | 1.0567 | 1.0578 | 1.0578 | - |
| 19 Dec 2023 | 1.0556 | 1.0592 | 1.0537 | 1.0555 | 1.0555 | - |
| 18 Dec 2023 | 1.0541 | 1.0570 | 1.0524 | 1.0541 | 1.0541 | - |
| 15 Dec 2023 | 1.0487 | 1.0575 | 1.0480 | 1.0489 | 1.0489 | - |
| 14 Dec 2023 | 1.0548 | 1.0575 | 1.0476 | 1.0549 | 1.0549 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.