EUR/CHF (EURCHF=X)
CCY - CCY Delayed price. Currency in CHF
Add to watchlist
1.0678+0.0010 (+0.10%)
As of 11:52PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Oct 2021 | 1.0668 | 1.0692 | 1.0657 | 1.0668 | 1.0668 | - |
| 22 Oct 2021 | 1.0674 | 1.0682 | 1.0656 | 1.0673 | 1.0673 | - |
| 21 Oct 2021 | 1.0707 | 1.0718 | 1.0677 | 1.0708 | 1.0708 | - |
| 20 Oct 2021 | 1.0736 | 1.0764 | 1.0704 | 1.0736 | 1.0736 | - |
| 19 Oct 2021 | 1.0725 | 1.0735 | 1.0708 | 1.0725 | 1.0725 | - |
| 18 Oct 2021 | 1.0709 | 1.0733 | 1.0702 | 1.0708 | 1.0708 | - |
| 15 Oct 2021 | 1.0714 | 1.0738 | 1.0707 | 1.0713 | 1.0713 | - |
| 14 Oct 2021 | 1.0715 | 1.0717 | 1.0679 | 1.0716 | 1.0716 | - |
| 13 Oct 2021 | 1.0730 | 1.0739 | 1.0711 | 1.0729 | 1.0729 | - |
| 12 Oct 2021 | 1.0717 | 1.0740 | 1.0708 | 1.0716 | 1.0716 | - |
| 11 Oct 2021 | 1.0730 | 1.0746 | 1.0709 | 1.0731 | 1.0731 | - |
| 08 Oct 2021 | 1.0732 | 1.0752 | 1.0718 | 1.0732 | 1.0732 | - |
| 07 Oct 2021 | 1.0720 | 1.0728 | 1.0701 | 1.0719 | 1.0719 | - |
| 06 Oct 2021 | 1.0767 | 1.0773 | 1.0708 | 1.0765 | 1.0765 | - |
| 05 Oct 2021 | 1.0743 | 1.0764 | 1.0738 | 1.0745 | 1.0745 | - |
| 04 Oct 2021 | 1.0789 | 1.0801 | 1.0732 | 1.0789 | 1.0789 | - |
| 01 Oct 2021 | 1.0793 | 1.0808 | 1.0771 | 1.0791 | 1.0791 | - |
| 30 Sept 2021 | 1.0838 | 1.0846 | 1.0805 | 1.0838 | 1.0838 | - |
| 29 Sept 2021 | 1.0857 | 1.0864 | 1.0820 | 1.0857 | 1.0857 | - |
| 28 Sept 2021 | 1.0827 | 1.0856 | 1.0822 | 1.0826 | 1.0826 | - |
| 27 Sept 2021 | 1.0837 | 1.0864 | 1.0824 | 1.0837 | 1.0837 | - |
| 24 Sept 2021 | 1.0854 | 1.0864 | 1.0817 | 1.0856 | 1.0856 | - |
| 23 Sept 2021 | 1.0827 | 1.0849 | 1.0820 | 1.0826 | 1.0826 | - |
| 22 Sept 2021 | 1.0825 | 1.0842 | 1.0812 | 1.0824 | 1.0824 | - |
| 21 Sept 2021 | 1.0878 | 1.0885 | 1.0815 | 1.0879 | 1.0879 | - |
| 20 Sept 2021 | 1.0931 | 1.0933 | 1.0874 | 1.0930 | 1.0930 | - |
| 17 Sept 2021 | 1.0913 | 1.0934 | 1.0904 | 1.0910 | 1.0910 | - |
| 16 Sept 2021 | 1.0870 | 1.0894 | 1.0856 | 1.0869 | 1.0869 | - |
| 15 Sept 2021 | 1.0859 | 1.0869 | 1.0838 | 1.0860 | 1.0860 | - |
| 14 Sept 2021 | 1.0893 | 1.0903 | 1.0865 | 1.0891 | 1.0891 | - |
| 13 Sept 2021 | 1.0845 | 1.0883 | 1.0836 | 1.0843 | 1.0843 | - |
| 10 Sept 2021 | 1.0837 | 1.0861 | 1.0834 | 1.0836 | 1.0836 | - |
| 09 Sept 2021 | 1.0896 | 1.0896 | 1.0844 | 1.0895 | 1.0895 | - |
| 08 Sept 2021 | 1.0890 | 1.0899 | 1.0864 | 1.0889 | 1.0889 | - |
| 07 Sept 2021 | 1.0863 | 1.0881 | 1.0845 | 1.0863 | 1.0863 | - |
| 06 Sept 2021 | 1.0861 | 1.0879 | 1.0854 | 1.0861 | 1.0861 | - |
| 03 Sept 2021 | 1.0858 | 1.0871 | 1.0846 | 1.0858 | 1.0858 | - |
| 02 Sept 2021 | 1.0840 | 1.0863 | 1.0831 | 1.0841 | 1.0841 | - |
| 01 Sept 2021 | 1.0807 | 1.0850 | 1.0807 | 1.0810 | 1.0810 | - |
| 31 Aug 2021 | 1.0819 | 1.0831 | 1.0780 | 1.0820 | 1.0820 | - |
| 30 Aug 2021 | 1.0752 | 1.0824 | 1.0746 | 1.0754 | 1.0754 | - |
| 27 Aug 2021 | 1.0788 | 1.0796 | 1.0753 | 1.0789 | 1.0789 | - |
| 26 Aug 2021 | 1.0756 | 1.0805 | 1.0751 | 1.0756 | 1.0756 | - |
| 25 Aug 2021 | 1.0733 | 1.0749 | 1.0723 | 1.0732 | 1.0732 | - |
| 24 Aug 2021 | 1.0713 | 1.0725 | 1.0699 | 1.0714 | 1.0714 | - |
| 23 Aug 2021 | 1.0728 | 1.0756 | 1.0713 | 1.0729 | 1.0729 | - |
| 20 Aug 2021 | 1.0730 | 1.0730 | 1.0700 | 1.0730 | 1.0730 | - |
| 19 Aug 2021 | 1.0739 | 1.0746 | 1.0695 | 1.0736 | 1.0736 | - |
| 18 Aug 2021 | 1.0712 | 1.0757 | 1.0701 | 1.0713 | 1.0713 | - |
| 17 Aug 2021 | 1.0747 | 1.0753 | 1.0699 | 1.0748 | 1.0748 | - |
| 16 Aug 2021 | 1.0797 | 1.0803 | 1.0735 | 1.0795 | 1.0795 | - |
| 13 Aug 2021 | 1.0833 | 1.0840 | 1.0801 | 1.0832 | 1.0832 | - |
| 12 Aug 2021 | 1.0820 | 1.0833 | 1.0816 | 1.0820 | 1.0820 | - |
| 11 Aug 2021 | 1.0816 | 1.0821 | 1.0807 | 1.0816 | 1.0816 | - |
| 10 Aug 2021 | 1.0807 | 1.0817 | 1.0792 | 1.0808 | 1.0808 | - |
| 09 Aug 2021 | 1.0756 | 1.0799 | 1.0754 | 1.0757 | 1.0757 | - |
| 06 Aug 2021 | 1.0728 | 1.0758 | 1.0719 | 1.0727 | 1.0727 | - |
| 05 Aug 2021 | 1.0732 | 1.0741 | 1.0718 | 1.0731 | 1.0731 | - |
| 04 Aug 2021 | 1.0726 | 1.0740 | 1.0720 | 1.0728 | 1.0728 | - |
| 03 Aug 2021 | 1.0749 | 1.0754 | 1.0720 | 1.0746 | 1.0746 | - |
| 02 Aug 2021 | 1.0749 | 1.0767 | 1.0738 | 1.0749 | 1.0749 | - |
| 30 July 2021 | 1.0770 | 1.0780 | 1.0743 | 1.0770 | 1.0770 | - |
| 29 July 2021 | 1.0776 | 1.0794 | 1.0763 | 1.0776 | 1.0776 | - |
| 28 July 2021 | 1.0807 | 1.0816 | 1.0783 | 1.0809 | 1.0809 | - |
| 27 July 2021 | 1.0807 | 1.0820 | 1.0796 | 1.0808 | 1.0808 | - |
| 26 July 2021 | 1.0827 | 1.0832 | 1.0811 | 1.0825 | 1.0825 | - |
| 23 July 2021 | 1.0820 | 1.0840 | 1.0819 | 1.0819 | 1.0819 | - |
| 22 July 2021 | 1.0821 | 1.0839 | 1.0812 | 1.0821 | 1.0821 | - |
| 21 July 2021 | 1.0853 | 1.0857 | 1.0826 | 1.0853 | 1.0853 | - |
| 20 July 2021 | 1.0833 | 1.0855 | 1.0818 | 1.0833 | 1.0833 | - |
| 19 July 2021 | 1.0849 | 1.0861 | 1.0827 | 1.0850 | 1.0850 | - |
| 16 July 2021 | 1.0841 | 1.0864 | 1.0838 | 1.0840 | 1.0840 | - |
| 15 July 2021 | 1.0823 | 1.0849 | 1.0802 | 1.0822 | 1.0822 | - |
| 14 July 2021 | 1.0819 | 1.0850 | 1.0815 | 1.0819 | 1.0819 | - |
| 13 July 2021 | 1.0855 | 1.0862 | 1.0824 | 1.0854 | 1.0854 | - |
| 12 July 2021 | 1.0851 | 1.0862 | 1.0842 | 1.0849 | 1.0849 | - |
| 09 July 2021 | 1.0837 | 1.0867 | 1.0828 | 1.0837 | 1.0837 | - |
| 08 July 2021 | 1.0914 | 1.0917 | 1.0824 | 1.0916 | 1.0916 | - |
| 07 July 2021 | 1.0931 | 1.0931 | 1.0910 | 1.0932 | 1.0932 | - |
| 06 July 2021 | 1.0935 | 1.0945 | 1.0920 | 1.0941 | 1.0941 | - |
| 05 July 2021 | 1.0929 | 1.0944 | 1.0927 | 1.0928 | 1.0928 | - |
| 02 July 2021 | 1.0968 | 1.0973 | 1.0929 | 1.0967 | 1.0967 | - |
| 01 July 2021 | 1.0968 | 1.0986 | 1.0958 | 1.0966 | 1.0966 | - |
| 30 June 2021 | 1.0959 | 1.0981 | 1.0958 | 1.0959 | 1.0959 | - |
| 29 June 2021 | 1.0970 | 1.0972 | 1.0952 | 1.0970 | 1.0970 | - |
| 28 June 2021 | 1.0947 | 1.0970 | 1.0943 | 1.0946 | 1.0946 | - |
| 25 June 2021 | 1.0952 | 1.0964 | 1.0942 | 1.0951 | 1.0951 | - |
| 24 June 2021 | 1.0953 | 1.0976 | 1.0953 | 1.0955 | 1.0955 | - |
| 23 June 2021 | 1.0966 | 1.0968 | 1.0946 | 1.0964 | 1.0964 | - |
| 22 June 2021 | 1.0941 | 1.0959 | 1.0935 | 1.0942 | 1.0942 | - |
| 21 June 2021 | 1.0949 | 1.0963 | 1.0933 | 1.0950 | 1.0950 | - |
| 18 June 2021 | 1.0930 | 1.0953 | 1.0921 | 1.0932 | 1.0932 | - |
| 17 June 2021 | 1.0897 | 1.0931 | 1.0889 | 1.0899 | 1.0899 | - |
| 16 June 2021 | 1.0892 | 1.0911 | 1.0887 | 1.0895 | 1.0895 | - |
| 15 June 2021 | 1.0899 | 1.0908 | 1.0885 | 1.0902 | 1.0902 | - |
| 14 June 2021 | 1.0873 | 1.0904 | 1.0869 | 1.0873 | 1.0873 | - |
| 11 June 2021 | 1.0888 | 1.0901 | 1.0878 | 1.0890 | 1.0890 | - |
| 10 June 2021 | 1.0909 | 1.0925 | 1.0894 | 1.0910 | 1.0910 | - |
| 09 June 2021 | 1.0917 | 1.0926 | 1.0901 | 1.0917 | 1.0917 | - |
| 08 June 2021 | 1.0940 | 1.0944 | 1.0907 | 1.0941 | 1.0941 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
