Australia markets open in 7 hours 19 minutes

EUR/CHF (EURCHF=X)

CCY - CCY Delayed price. Currency in CHF
Add to watchlist
0.9741+0.0005 (+0.0472%)
As of 05:41PM BST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.97380.97660.97230.97410.9741-
08 Aug 20220.97860.97930.97170.97860.9786-
05 Aug 20220.97760.97980.97570.97760.9776-
04 Aug 20220.97620.97960.97590.97620.9762-
03 Aug 20220.97330.97800.97220.97330.9733-
02 Aug 20220.97490.97630.97170.97490.9749-
01 Aug 20220.97270.97560.97120.97270.9727-
29 July 20220.97270.97520.97010.97270.9727-
28 July 20220.97770.98040.97080.97770.9777-
27 July 20220.97460.97750.97410.97460.9746-
26 July 20220.98570.98660.97420.98570.9857-
25 July 20220.98220.98820.98140.98220.9822-
22 July 20220.98750.98760.98090.98750.9875-
21 July 20220.98910.99490.98720.98910.9891-
20 July 20220.99120.99430.98810.99120.9912-
19 July 20220.99170.99440.98960.99170.9917-
18 July 20220.98460.99330.98360.98460.9846-
15 July 20220.98550.98730.98260.98550.9855-
14 July 20220.98400.98840.98250.98400.9840-
13 July 20220.98490.98780.98060.98490.9849-
12 July 20220.98730.98970.98370.98730.9873-
11 July 20220.99390.99410.98720.99390.9939-
08 July 20220.99010.99510.98650.99010.9901-
07 July 20220.98810.99300.98720.98810.9881-
06 July 20220.99340.99450.98730.99340.9934-
05 July 20221.00241.00310.99231.00241.0024-
04 July 20221.00001.00450.99741.00001.0000-
01 July 20221.00071.00410.99771.00071.0007-
30 June 20220.99671.00100.99460.99670.9967-
29 June 20221.00671.00760.99761.00671.0067-
28 June 20221.01151.01291.00571.01151.0115-
27 June 20221.01141.01561.01021.01141.0114-
24 June 20221.01131.01361.00501.01131.0113-
23 June 20221.01571.01651.00711.01571.0157-
22 June 20221.01741.01791.01351.01741.0174-
21 June 20221.01731.02151.01641.01731.0173-
20 June 20221.01711.01921.01321.01711.0171-
17 June 20221.01951.02161.01001.01951.0195-
16 June 20221.03991.04151.01321.03991.0399-
15 June 20221.04331.04771.03991.04331.0433-
14 June 20221.03801.04381.03391.03801.0380-
13 June 20221.03781.04041.03621.03781.0378-
10 June 20221.04111.04141.03761.04111.0411-
09 June 20221.04901.05111.03751.04901.0490-
08 June 20221.04131.04911.04051.04131.0413-
07 June 20221.03841.04361.03711.03841.0384-
06 June 20221.03201.03671.03071.03201.0320-
03 June 20221.02931.03271.02811.02931.0293-
02 June 20221.02571.02991.02221.02571.0257-
01 June 20221.02991.03181.02571.02991.0299-
31 May 20221.03221.03341.02541.03221.0322-
30 May 20221.02771.03361.02731.02771.0277-
27 May 20221.02871.03181.02341.02871.0287-
26 May 20221.02751.03081.02471.02751.0275-
25 May 20221.03071.03131.02391.03071.0307-
24 May 20221.03181.03481.02861.03181.0318-
23 May 20221.03041.03341.02701.03041.0304-
20 May 20221.02841.03021.02551.02841.0284-
19 May 20221.03371.03591.02301.03371.0337-
18 May 20221.04821.04951.03661.04821.0482-
17 May 20221.04581.04801.04311.04581.0458-
16 May 20221.04231.04881.04161.04231.0423-
13 May 20221.04111.04261.03801.04111.0411-
12 May 20221.04541.04761.03631.04541.0454-
11 May 20221.04851.04921.04321.04851.0485-
10 May 20221.04911.05141.04551.04911.0491-
09 May 20221.04171.04911.04111.04171.0417-
06 May 20221.03851.04501.03331.03851.0385-
05 May 20221.03361.03911.03171.03361.0336-
04 May 20221.02991.03731.02841.02991.0299-
03 May 20221.02731.03121.02541.02731.0273-
02 May 20221.02601.02911.02281.02601.0260-
29 Apr 20221.02071.02641.01891.02071.0207-
28 Apr 20221.02241.02411.01901.02241.0224-
27 Apr 20221.02411.02581.01981.02411.0241-
26 Apr 20221.02671.02891.02111.02671.0267-
25 Apr 20221.03301.03351.02451.03301.0330-
22 Apr 20221.03331.03501.03081.03331.0333-
21 Apr 20221.02961.03691.02881.02961.0296-
20 Apr 20221.02761.03001.02461.02761.0276-
19 Apr 20221.01841.02441.01771.01841.0184-
18 Apr 20221.01911.01991.01741.01911.0191-
15 Apr 20221.02031.02101.01711.02031.0203-
14 Apr 20221.01751.02101.01361.01751.0175-
13 Apr 20221.00961.01511.00871.00961.0096-
12 Apr 20221.01311.01551.00911.01311.0131-
11 Apr 20221.01681.02041.01221.01681.0168-
08 Apr 20221.01521.01781.01391.01521.0152-
07 Apr 20221.01671.01961.01461.01671.0167-
06 Apr 20221.01381.02031.01341.01381.0138-
05 Apr 20221.01651.01711.01311.01651.0165-
04 Apr 20221.02251.02391.01601.02251.0225-
01 Apr 20221.02211.02431.01991.02211.0221-
31 Mar 20221.03021.03241.02181.03021.0302-
30 Mar 20221.03271.03291.02881.03271.0327-
29 Mar 20221.02641.03851.02501.02641.0264-
28 Mar 20221.02271.02981.02191.02271.0227-
25 Mar 20221.02301.02381.01941.02321.0232-
24 Mar 20221.02441.02671.02191.02431.0243-
23 Mar 20221.02931.03151.02451.02951.0295-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...