CHF/USD (CHFUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
As of 05:48PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.0972 | 1.0981 | 1.0925 | 1.0942 | 1.0942 | - |
| 23 Apr 2024 | 1.0966 | 1.1008 | 1.0954 | 1.0966 | 1.0966 | - |
| 22 Apr 2024 | 1.0975 | 1.0991 | 1.0961 | 1.0977 | 1.0977 | - |
| 19 Apr 2024 | 1.0964 | 1.1089 | 1.0957 | 1.0964 | 1.0964 | - |
| 18 Apr 2024 | 1.0984 | 1.1014 | 1.0963 | 1.0984 | 1.0984 | - |
| 17 Apr 2024 | 1.0958 | 1.0996 | 1.0951 | 1.0958 | 1.0958 | - |
| 16 Apr 2024 | 1.0970 | 1.0974 | 1.0940 | 1.0970 | 1.0970 | - |
| 15 Apr 2024 | 1.0944 | 1.0964 | 1.0928 | 1.0944 | 1.0944 | - |
| 12 Apr 2024 | 1.0991 | 1.0997 | 1.0945 | 1.0991 | 1.0991 | - |
| 11 Apr 2024 | 1.0952 | 1.1019 | 1.0934 | 1.0952 | 1.0952 | - |
| 10 Apr 2024 | 1.1074 | 1.1078 | 1.0952 | 1.1074 | 1.1074 | - |
| 09 Apr 2024 | 1.1050 | 1.1096 | 1.1043 | 1.1050 | 1.1050 | - |
| 08 Apr 2024 | 1.1072 | 1.1083 | 1.1033 | 1.1072 | 1.1072 | - |
| 05 Apr 2024 | 1.1093 | 1.1115 | 1.1028 | 1.1093 | 1.1093 | - |
| 04 Apr 2024 | 1.1076 | 1.1080 | 1.1020 | 1.1076 | 1.1076 | - |
| 03 Apr 2024 | 1.1015 | 1.1072 | 1.0995 | 1.1015 | 1.1015 | - |
| 02 Apr 2024 | 1.1049 | 1.1051 | 1.1002 | 1.1049 | 1.1049 | - |
| 01 Apr 2024 | 1.1086 | 1.1106 | 1.1043 | 1.1086 | 1.1086 | - |
| 29 Mar 2024 | 1.1098 | 1.1108 | 1.1077 | 1.1098 | 1.1098 | - |
| 28 Mar 2024 | 1.1044 | 1.1104 | 1.1032 | 1.1044 | 1.1044 | - |
| 27 Mar 2024 | 1.1066 | 1.1072 | 1.1024 | 1.1066 | 1.1066 | - |
| 26 Mar 2024 | 1.1118 | 1.1126 | 1.1058 | 1.1118 | 1.1118 | - |
| 25 Mar 2024 | 1.1141 | 1.1151 | 1.1128 | 1.1141 | 1.1141 | - |
| 22 Mar 2024 | 1.1140 | 1.1150 | 1.1088 | 1.1140 | 1.1140 | - |
| 21 Mar 2024 | 1.1292 | 1.1313 | 1.1121 | 1.1292 | 1.1292 | - |
| 20 Mar 2024 | 1.1254 | 1.1257 | 1.1213 | 1.1254 | 1.1254 | - |
| 19 Mar 2024 | 1.1267 | 1.1279 | 1.1238 | 1.1267 | 1.1267 | - |
| 18 Mar 2024 | 1.1317 | 1.1337 | 1.1282 | 1.1317 | 1.1317 | - |
| 15 Mar 2024 | 1.1309 | 1.1342 | 1.1297 | 1.1309 | 1.1309 | - |
| 14 Mar 2024 | 1.1385 | 1.1388 | 1.1317 | 1.1385 | 1.1385 | - |
| 13 Mar 2024 | 1.1397 | 1.1409 | 1.1379 | 1.1397 | 1.1397 | - |
| 12 Mar 2024 | 1.1399 | 1.1429 | 1.1371 | 1.1399 | 1.1399 | - |
| 11 Mar 2024 | 1.1396 | 1.1425 | 1.1371 | 1.1396 | 1.1396 | - |
| 08 Mar 2024 | 1.1401 | 1.1454 | 1.1394 | 1.1401 | 1.1401 | - |
| 07 Mar 2024 | 1.1337 | 1.1399 | 1.1334 | 1.1337 | 1.1337 | - |
| 06 Mar 2024 | 1.1318 | 1.1356 | 1.1293 | 1.1318 | 1.1318 | - |
| 05 Mar 2024 | 1.1297 | 1.1333 | 1.1279 | 1.1297 | 1.1297 | - |
| 04 Mar 2024 | 1.1321 | 1.1357 | 1.1283 | 1.1321 | 1.1321 | - |
| 01 Mar 2024 | 1.1307 | 1.1315 | 1.1246 | 1.1307 | 1.1307 | - |
| 29 Feb 2024 | 1.1380 | 1.1392 | 1.1319 | 1.1380 | 1.1380 | - |
| 28 Feb 2024 | 1.1379 | 1.1384 | 1.1344 | 1.1379 | 1.1379 | - |
| 27 Feb 2024 | 1.1365 | 1.1383 | 1.1351 | 1.1365 | 1.1365 | - |
| 26 Feb 2024 | 1.1348 | 1.1382 | 1.1336 | 1.1348 | 1.1348 | - |
| 23 Feb 2024 | 1.1364 | 1.1390 | 1.1340 | 1.1364 | 1.1364 | - |
| 22 Feb 2024 | 1.1373 | 1.1436 | 1.1337 | 1.1373 | 1.1373 | - |
| 21 Feb 2024 | 1.1340 | 1.1374 | 1.1338 | 1.1340 | 1.1340 | - |
| 20 Feb 2024 | 1.1328 | 1.1383 | 1.1315 | 1.1328 | 1.1328 | - |
| 19 Feb 2024 | 1.1355 | 1.1370 | 1.1337 | 1.1355 | 1.1355 | - |
| 16 Feb 2024 | 1.1366 | 1.1369 | 1.1316 | 1.1366 | 1.1366 | - |
| 15 Feb 2024 | 1.1298 | 1.1388 | 1.1290 | 1.1298 | 1.1298 | - |
| 14 Feb 2024 | 1.1269 | 1.1301 | 1.1255 | 1.1269 | 1.1269 | - |
| 13 Feb 2024 | 1.1418 | 1.1424 | 1.1267 | 1.1418 | 1.1418 | - |
| 12 Feb 2024 | 1.1440 | 1.1459 | 1.1400 | 1.1440 | 1.1440 | - |
| 09 Feb 2024 | 1.1449 | 1.1455 | 1.1413 | 1.1449 | 1.1449 | - |
| 08 Feb 2024 | 1.1443 | 1.1465 | 1.1416 | 1.1443 | 1.1443 | - |
| 07 Feb 2024 | 1.1501 | 1.1510 | 1.1449 | 1.1501 | 1.1501 | - |
| 06 Feb 2024 | 1.1485 | 1.1509 | 1.1443 | 1.1485 | 1.1485 | - |
| 05 Feb 2024 | 1.1534 | 1.1536 | 1.1471 | 1.1534 | 1.1534 | - |
| 02 Feb 2024 | 1.1660 | 1.1695 | 1.1524 | 1.1660 | 1.1660 | - |
| 01 Feb 2024 | 1.1596 | 1.1664 | 1.1562 | 1.1596 | 1.1596 | - |
| 31 Jan 2024 | 1.1603 | 1.1691 | 1.1571 | 1.1603 | 1.1603 | - |
| 30 Jan 2024 | 1.1610 | 1.1616 | 1.1571 | 1.1610 | 1.1610 | - |
| 29 Jan 2024 | 1.1572 | 1.1621 | 1.1562 | 1.1572 | 1.1572 | - |
| 26 Jan 2024 | 1.1535 | 1.1606 | 1.1515 | 1.1535 | 1.1535 | - |
| 25 Jan 2024 | 1.1587 | 1.1592 | 1.1516 | 1.1587 | 1.1587 | - |
| 24 Jan 2024 | 1.1500 | 1.1618 | 1.1496 | 1.1500 | 1.1500 | - |
| 23 Jan 2024 | 1.1506 | 1.1561 | 1.1459 | 1.1506 | 1.1506 | - |
| 22 Jan 2024 | 1.1514 | 1.1541 | 1.1495 | 1.1514 | 1.1514 | - |
| 19 Jan 2024 | 1.1520 | 1.1527 | 1.1491 | 1.1520 | 1.1520 | - |
| 18 Jan 2024 | 1.1570 | 1.1586 | 1.1508 | 1.1570 | 1.1570 | - |
| 17 Jan 2024 | 1.1610 | 1.1620 | 1.1515 | 1.1610 | 1.1610 | - |
| 16 Jan 2024 | 1.1683 | 1.1684 | 1.1609 | 1.1683 | 1.1683 | - |
| 15 Jan 2024 | 1.1719 | 1.1721 | 1.1688 | 1.1719 | 1.1719 | - |
| 12 Jan 2024 | 1.1751 | 1.1779 | 1.1697 | 1.1751 | 1.1751 | - |
| 11 Jan 2024 | 1.1758 | 1.1781 | 1.1678 | 1.1758 | 1.1758 | - |
| 10 Jan 2024 | 1.1732 | 1.1755 | 1.1717 | 1.1732 | 1.1732 | - |
| 09 Jan 2024 | 1.1794 | 1.1814 | 1.1724 | 1.1794 | 1.1794 | - |
| 08 Jan 2024 | 1.1755 | 1.1823 | 1.1736 | 1.1755 | 1.1755 | - |
| 05 Jan 2024 | 1.1765 | 1.1826 | 1.1670 | 1.1765 | 1.1765 | - |
| 04 Jan 2024 | 1.1780 | 1.1796 | 1.1725 | 1.1780 | 1.1780 | - |
| 03 Jan 2024 | 1.1763 | 1.1783 | 1.1690 | 1.1763 | 1.1763 | - |
| 02 Jan 2024 | 1.1878 | 1.1881 | 1.1762 | 1.1878 | 1.1878 | - |
| 01 Jan 2024 | 1.1894 | 1.1894 | 1.1878 | 1.1894 | 1.1894 | - |
| 29 Dec 2023 | 1.1857 | 1.1963 | 1.1855 | 1.1857 | 1.1857 | - |
| 28 Dec 2023 | 1.1872 | 1.2005 | 1.1869 | 1.1872 | 1.1872 | - |
| 27 Dec 2023 | 1.1715 | 1.1888 | 1.1700 | 1.1715 | 1.1715 | - |
| 26 Dec 2023 | 1.1686 | 1.1709 | 1.1656 | 1.1686 | 1.1686 | - |
| 25 Dec 2023 | 1.1695 | 1.1702 | 1.1654 | 1.1695 | 1.1695 | - |
| 22 Dec 2023 | 1.1679 | 1.1743 | 1.1664 | 1.1679 | 1.1679 | - |
| 21 Dec 2023 | 1.1595 | 1.1678 | 1.1585 | 1.1595 | 1.1595 | - |
| 20 Dec 2023 | 1.1624 | 1.1627 | 1.1561 | 1.1624 | 1.1624 | - |
| 19 Dec 2023 | 1.1533 | 1.1637 | 1.1527 | 1.1533 | 1.1533 | - |
| 18 Dec 2023 | 1.1486 | 1.1538 | 1.1481 | 1.1486 | 1.1486 | - |
| 15 Dec 2023 | 1.1532 | 1.1562 | 1.1497 | 1.1532 | 1.1532 | - |
| 14 Dec 2023 | 1.1481 | 1.1589 | 1.1456 | 1.1481 | 1.1481 | - |
| 13 Dec 2023 | 1.1427 | 1.1431 | 1.1393 | 1.1427 | 1.1427 | - |
| 12 Dec 2023 | 1.1388 | 1.1457 | 1.1384 | 1.1388 | 1.1388 | - |
| 11 Dec 2023 | 1.1369 | 1.1383 | 1.1345 | 1.1369 | 1.1369 | - |
| 08 Dec 2023 | 1.1423 | 1.1440 | 1.1349 | 1.1423 | 1.1423 | - |
| 07 Dec 2023 | 1.1433 | 1.1459 | 1.1389 | 1.1433 | 1.1433 | - |
| *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.