EUR/CHF (EURCHF=X)
CCY - CCY Delayed price. Currency in CHF
Add to watchlist
As of 07:12PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.9784 | 0.9799 | 0.9768 | 0.9787 | 0.9787 | - |
| 24 Apr 2024 | 0.9758 | 0.9777 | 0.9748 | 0.9758 | 0.9758 | - |
| 23 Apr 2024 | 0.9715 | 0.9751 | 0.9711 | 0.9715 | 0.9715 | - |
| 22 Apr 2024 | 0.9711 | 0.9727 | 0.9690 | 0.9710 | 0.9710 | - |
| 19 Apr 2024 | 0.9711 | 0.9711 | 0.9571 | 0.9711 | 0.9711 | - |
| 18 Apr 2024 | 0.9715 | 0.9722 | 0.9694 | 0.9715 | 0.9715 | - |
| 17 Apr 2024 | 0.9692 | 0.9711 | 0.9675 | 0.9692 | 0.9692 | - |
| 16 Apr 2024 | 0.9688 | 0.9721 | 0.9682 | 0.9688 | 0.9688 | - |
| 15 Apr 2024 | 0.9730 | 0.9740 | 0.9707 | 0.9730 | 0.9730 | - |
| 12 Apr 2024 | 0.9759 | 0.9763 | 0.9679 | 0.9759 | 0.9759 | - |
| 11 Apr 2024 | 0.9807 | 0.9820 | 0.9749 | 0.9807 | 0.9807 | - |
| 10 Apr 2024 | 0.9806 | 0.9819 | 0.9793 | 0.9806 | 0.9806 | - |
| 09 Apr 2024 | 0.9830 | 0.9833 | 0.9804 | 0.9830 | 0.9830 | - |
| 08 Apr 2024 | 0.9780 | 0.9830 | 0.9779 | 0.9780 | 0.9780 | - |
| 05 Apr 2024 | 0.9769 | 0.9801 | 0.9746 | 0.9769 | 0.9769 | - |
| 04 Apr 2024 | 0.9786 | 0.9849 | 0.9785 | 0.9786 | 0.9786 | - |
| 03 Apr 2024 | 0.9776 | 0.9807 | 0.9774 | 0.9776 | 0.9776 | - |
| 02 Apr 2024 | 0.9717 | 0.9770 | 0.9716 | 0.9717 | 0.9717 | - |
| 01 Apr 2024 | 0.9735 | 0.9736 | 0.9716 | 0.9735 | 0.9735 | - |
| 29 Mar 2024 | 0.9724 | 0.9744 | 0.9688 | 0.9724 | 0.9724 | - |
| 28 Mar 2024 | 0.9792 | 0.9800 | 0.9727 | 0.9792 | 0.9792 | - |
| 27 Mar 2024 | 0.9788 | 0.9819 | 0.9780 | 0.9788 | 0.9788 | - |
| 26 Mar 2024 | 0.9748 | 0.9813 | 0.9747 | 0.9748 | 0.9748 | - |
| 25 Mar 2024 | 0.9701 | 0.9736 | 0.9701 | 0.9701 | 0.9701 | - |
| 22 Mar 2024 | 0.9750 | 0.9756 | 0.9710 | 0.9750 | 0.9750 | - |
| 21 Mar 2024 | 0.9686 | 0.9787 | 0.9666 | 0.9686 | 0.9686 | - |
| 20 Mar 2024 | 0.9652 | 0.9676 | 0.9650 | 0.9652 | 0.9652 | - |
| 19 Mar 2024 | 0.9650 | 0.9664 | 0.9621 | 0.9650 | 0.9650 | - |
| 18 Mar 2024 | 0.9616 | 0.9648 | 0.9613 | 0.9616 | 0.9616 | - |
| 15 Mar 2024 | 0.9623 | 0.9630 | 0.9604 | 0.9623 | 0.9623 | - |
| 14 Mar 2024 | 0.9621 | 0.9628 | 0.9607 | 0.9621 | 0.9621 | - |
| 13 Mar 2024 | 0.9587 | 0.9609 | 0.9585 | 0.9587 | 0.9587 | - |
| 12 Mar 2024 | 0.9589 | 0.9597 | 0.9571 | 0.9590 | 0.9590 | - |
| 11 Mar 2024 | 0.9602 | 0.9604 | 0.9577 | 0.9602 | 0.9602 | - |
| 08 Mar 2024 | 0.9607 | 0.9608 | 0.9574 | 0.9607 | 0.9607 | - |
| 07 Mar 2024 | 0.9614 | 0.9619 | 0.9560 | 0.9614 | 0.9614 | - |
| 06 Mar 2024 | 0.9592 | 0.9632 | 0.9592 | 0.9592 | 0.9592 | - |
| 05 Mar 2024 | 0.9608 | 0.9618 | 0.9594 | 0.9608 | 0.9608 | - |
| 04 Mar 2024 | 0.9577 | 0.9620 | 0.9556 | 0.9577 | 0.9577 | - |
| 01 Mar 2024 | 0.9557 | 0.9604 | 0.9555 | 0.9557 | 0.9557 | - |
| 29 Feb 2024 | 0.9524 | 0.9548 | 0.9515 | 0.9523 | 0.9523 | - |
| 28 Feb 2024 | 0.9530 | 0.9538 | 0.9512 | 0.9530 | 0.9530 | - |
| 27 Feb 2024 | 0.9549 | 0.9557 | 0.9534 | 0.9548 | 0.9548 | - |
| 26 Feb 2024 | 0.9534 | 0.9556 | 0.9532 | 0.9535 | 0.9535 | - |
| 23 Feb 2024 | 0.9527 | 0.9542 | 0.9516 | 0.9527 | 0.9527 | - |
| 22 Feb 2024 | 0.9513 | 0.9536 | 0.9498 | 0.9513 | 0.9513 | - |
| 21 Feb 2024 | 0.9533 | 0.9533 | 0.9501 | 0.9533 | 0.9533 | - |
| 20 Feb 2024 | 0.9513 | 0.9529 | 0.9504 | 0.9513 | 0.9513 | - |
| 19 Feb 2024 | 0.9497 | 0.9505 | 0.9485 | 0.9498 | 0.9498 | - |
| 16 Feb 2024 | 0.9478 | 0.9494 | 0.9476 | 0.9478 | 0.9478 | - |
| 15 Feb 2024 | 0.9499 | 0.9505 | 0.9471 | 0.9499 | 0.9499 | - |
| 14 Feb 2024 | 0.9503 | 0.9509 | 0.9490 | 0.9503 | 0.9503 | - |
| 13 Feb 2024 | 0.9434 | 0.9510 | 0.9429 | 0.9433 | 0.9433 | - |
| 12 Feb 2024 | 0.9439 | 0.9442 | 0.9414 | 0.9439 | 0.9439 | - |
| 09 Feb 2024 | 0.9413 | 0.9439 | 0.9412 | 0.9413 | 0.9413 | - |
| 08 Feb 2024 | 0.9420 | 0.9424 | 0.9397 | 0.9420 | 0.9420 | - |
| 07 Feb 2024 | 0.9353 | 0.9404 | 0.9353 | 0.9353 | 0.9353 | - |
| 06 Feb 2024 | 0.9352 | 0.9381 | 0.9346 | 0.9352 | 0.9352 | - |
| 05 Feb 2024 | 0.9346 | 0.9362 | 0.9338 | 0.9346 | 0.9346 | - |
| 02 Feb 2024 | 0.9326 | 0.9358 | 0.9309 | 0.9326 | 0.9326 | - |
| 01 Feb 2024 | 0.9316 | 0.9340 | 0.9306 | 0.9316 | 0.9316 | - |
| 31 Jan 2024 | 0.9345 | 0.9361 | 0.9307 | 0.9345 | 0.9345 | - |
| 30 Jan 2024 | 0.9331 | 0.9365 | 0.9315 | 0.9331 | 0.9331 | - |
| 29 Jan 2024 | 0.9370 | 0.9372 | 0.9321 | 0.9370 | 0.9370 | - |
| 26 Jan 2024 | 0.9404 | 0.9406 | 0.9365 | 0.9404 | 0.9404 | - |
| 25 Jan 2024 | 0.9391 | 0.9424 | 0.9391 | 0.9391 | 0.9391 | - |
| 24 Jan 2024 | 0.9442 | 0.9447 | 0.9404 | 0.9442 | 0.9442 | - |
| 23 Jan 2024 | 0.9454 | 0.9459 | 0.9436 | 0.9454 | 0.9454 | - |
| 22 Jan 2024 | 0.9459 | 0.9472 | 0.9447 | 0.9459 | 0.9459 | - |
| 19 Jan 2024 | 0.9444 | 0.9466 | 0.9442 | 0.9444 | 0.9444 | - |
| 18 Jan 2024 | 0.9408 | 0.9436 | 0.9406 | 0.9408 | 0.9408 | - |
| 17 Jan 2024 | 0.9372 | 0.9421 | 0.9358 | 0.9372 | 0.9372 | - |
| 16 Jan 2024 | 0.9369 | 0.9388 | 0.9350 | 0.9369 | 0.9369 | - |
| 15 Jan 2024 | 0.9341 | 0.9363 | 0.9339 | 0.9340 | 0.9340 | - |
| 12 Jan 2024 | 0.9345 | 0.9363 | 0.9325 | 0.9345 | 0.9345 | - |
| 11 Jan 2024 | 0.9334 | 0.9370 | 0.9320 | 0.9334 | 0.9334 | - |
| 10 Jan 2024 | 0.9319 | 0.9339 | 0.9312 | 0.9319 | 0.9319 | - |
| 09 Jan 2024 | 0.9287 | 0.9319 | 0.9279 | 0.9287 | 0.9287 | - |
| 08 Jan 2024 | 0.9308 | 0.9319 | 0.9283 | 0.9308 | 0.9308 | - |
| 05 Jan 2024 | 0.9306 | 0.9325 | 0.9288 | 0.9306 | 0.9306 | - |
| 04 Jan 2024 | 0.9277 | 0.9330 | 0.9270 | 0.9277 | 0.9277 | - |
| 03 Jan 2024 | 0.9302 | 0.9339 | 0.9291 | 0.9302 | 0.9302 | - |
| 02 Jan 2024 | 0.9292 | 0.9339 | 0.9282 | 0.9292 | 0.9292 | - |
| 01 Jan 2024 | 0.9284 | 0.9601 | 0.9275 | 0.9284 | 0.9284 | - |
| 29 Dec 2023 | 0.9335 | 0.9335 | 0.9254 | 0.9335 | 0.9335 | - |
| 28 Dec 2023 | 0.9358 | 0.9359 | 0.9257 | 0.9358 | 0.9358 | - |
| 27 Dec 2023 | 0.9427 | 0.9444 | 0.9353 | 0.9427 | 0.9427 | - |
| 26 Dec 2023 | 0.9432 | 0.9447 | 0.9418 | 0.9432 | 0.9432 | - |
| 25 Dec 2023 | 0.9422 | 0.9659 | 0.9030 | 0.9422 | 0.9422 | - |
| 22 Dec 2023 | 0.9424 | 0.9429 | 0.9398 | 0.9424 | 0.9424 | - |
| 21 Dec 2023 | 0.9440 | 0.9450 | 0.9411 | 0.9440 | 0.9440 | - |
| 20 Dec 2023 | 0.9449 | 0.9462 | 0.9427 | 0.9451 | 0.9451 | - |
| 19 Dec 2023 | 0.9472 | 0.9488 | 0.9439 | 0.9472 | 0.9472 | - |
| 18 Dec 2023 | 0.9486 | 0.9499 | 0.9459 | 0.9486 | 0.9486 | - |
| 15 Dec 2023 | 0.9533 | 0.9541 | 0.9456 | 0.9533 | 0.9533 | - |
| 14 Dec 2023 | 0.9478 | 0.9543 | 0.9455 | 0.9478 | 0.9478 | - |
| 13 Dec 2023 | 0.9450 | 0.9469 | 0.9437 | 0.9450 | 0.9450 | - |
| 12 Dec 2023 | 0.9454 | 0.9479 | 0.9435 | 0.9454 | 0.9454 | - |
| 11 Dec 2023 | 0.9469 | 0.9487 | 0.9445 | 0.9469 | 0.9469 | - |
| 08 Dec 2023 | 0.9447 | 0.9475 | 0.9429 | 0.9447 | 0.9447 | - |
| *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.