EUR/CHF (EURCHF=X)
CCY - CCY Delayed price. Currency in CHF
Add to watchlist
1.1008-0.0014 (-0.13%)
As of 9:30AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2021 | 1.1022 | 1.1030 | 1.0982 | 1.1008 | 1.1008 | - |
| 16 Apr 2021 | 1.1035 | 1.1038 | 1.1003 | 1.1035 | 1.1035 | - |
| 15 Apr 2021 | 1.1057 | 1.1064 | 1.1028 | 1.1057 | 1.1057 | - |
| 14 Apr 2021 | 1.0999 | 1.1051 | 1.0995 | 1.1001 | 1.1001 | - |
| 13 Apr 2021 | 1.0985 | 1.1013 | 1.0983 | 1.0987 | 1.0987 | - |
| 12 Apr 2021 | 1.1011 | 1.1016 | 1.0974 | 1.1007 | 1.1007 | - |
| 09 Apr 2021 | 1.1012 | 1.1018 | 1.0994 | 1.1011 | 1.1011 | - |
| 08 Apr 2021 | 1.1035 | 1.1041 | 1.1005 | 1.1032 | 1.1032 | - |
| 07 Apr 2021 | 1.1056 | 1.1057 | 1.1024 | 1.1052 | 1.1052 | - |
| 06 Apr 2021 | 1.1062 | 1.1087 | 1.1043 | 1.1060 | 1.1060 | - |
| 05 Apr 2021 | 1.1085 | 1.1094 | 1.1049 | 1.1086 | 1.1086 | - |
| 02 Apr 2021 | 1.1092 | 1.1096 | 1.1068 | 1.1094 | 1.1094 | - |
| 01 Apr 2021 | 1.1070 | 1.1117 | 1.1065 | 1.1068 | 1.1068 | - |
| 31 Mar 2021 | 1.1041 | 1.1073 | 1.1040 | 1.1040 | 1.1040 | - |
| 30 Mar 2021 | 1.1049 | 1.1067 | 1.1042 | 1.1051 | 1.1051 | - |
| 29 Mar 2021 | 1.1074 | 1.1078 | 1.1036 | 1.1075 | 1.1075 | - |
| 26 Mar 2021 | 1.1063 | 1.1093 | 1.1059 | 1.1063 | 1.1063 | - |
| 25 Mar 2021 | 1.1058 | 1.1073 | 1.1040 | 1.1054 | 1.1054 | - |
| 24 Mar 2021 | 1.1064 | 1.1075 | 1.1056 | 1.1064 | 1.1064 | - |
| 23 Mar 2021 | 1.1018 | 1.1078 | 1.1018 | 1.1018 | 1.1018 | - |
| 22 Mar 2021 | 1.1053 | 1.1063 | 1.1008 | 1.1052 | 1.1052 | - |
| 19 Mar 2021 | 1.1052 | 1.1076 | 1.1038 | 1.1051 | 1.1051 | - |
| 18 Mar 2021 | 1.1050 | 1.1082 | 1.1029 | 1.1050 | 1.1050 | - |
| 17 Mar 2021 | 1.1009 | 1.1061 | 1.1008 | 1.1009 | 1.1009 | - |
| 16 Mar 2021 | 1.1064 | 1.1075 | 1.1011 | 1.1063 | 1.1063 | - |
| 15 Mar 2021 | 1.1106 | 1.1107 | 1.1061 | 1.1106 | 1.1106 | - |
| 12 Mar 2021 | 1.1078 | 1.1112 | 1.1074 | 1.1080 | 1.1080 | - |
| 11 Mar 2021 | 1.1088 | 1.1101 | 1.1054 | 1.1088 | 1.1088 | - |
| 10 Mar 2021 | 1.1042 | 1.1089 | 1.1027 | 1.1042 | 1.1042 | - |
| 09 Mar 2021 | 1.1091 | 1.1118 | 1.1041 | 1.1093 | 1.1093 | - |
| 08 Mar 2021 | 1.1091 | 1.1101 | 1.1075 | 1.1092 | 1.1092 | - |
| 05 Mar 2021 | 1.1121 | 1.1122 | 1.1055 | 1.1120 | 1.1120 | - |
| 04 Mar 2021 | 1.1085 | 1.1150 | 1.1073 | 1.1083 | 1.1083 | - |
| 03 Mar 2021 | 1.1057 | 1.1085 | 1.1053 | 1.1059 | 1.1059 | - |
| 02 Mar 2021 | 1.1023 | 1.1054 | 1.1001 | 1.1023 | 1.1023 | - |
| 01 Mar 2021 | 1.0969 | 1.1021 | 1.0962 | 1.0969 | 1.0969 | - |
| 26 Feb 2021 | 1.1011 | 1.1016 | 1.0957 | 1.1011 | 1.1011 | - |
| 25 Feb 2021 | 1.1035 | 1.1095 | 1.1023 | 1.1034 | 1.1034 | - |
| 24 Feb 2021 | 1.0999 | 1.1056 | 1.0997 | 1.0998 | 1.0998 | - |
| 23 Feb 2021 | 1.0897 | 1.0963 | 1.0891 | 1.0897 | 1.0897 | - |
| 22 Feb 2021 | 1.0873 | 1.0915 | 1.0869 | 1.0873 | 1.0873 | - |
| 19 Feb 2021 | 1.0833 | 1.0860 | 1.0831 | 1.0833 | 1.0833 | - |
| 18 Feb 2021 | 1.0823 | 1.0833 | 1.0817 | 1.0821 | 1.0821 | - |
| 17 Feb 2021 | 1.0802 | 1.0821 | 1.0793 | 1.0802 | 1.0802 | - |
| 16 Feb 2021 | 1.0797 | 1.0803 | 1.0785 | 1.0796 | 1.0796 | - |
| 15 Feb 2021 | 1.0810 | 1.0820 | 1.0792 | 1.0810 | 1.0810 | - |
| 12 Feb 2021 | 1.0797 | 1.0808 | 1.0784 | 1.0798 | 1.0798 | - |
| 11 Feb 2021 | 1.0789 | 1.0806 | 1.0784 | 1.0789 | 1.0789 | - |
| 10 Feb 2021 | 1.0814 | 1.0818 | 1.0785 | 1.0814 | 1.0814 | - |
| 09 Feb 2021 | 1.0831 | 1.0833 | 1.0804 | 1.0831 | 1.0831 | - |
| 08 Feb 2021 | 1.0832 | 1.0845 | 1.0819 | 1.0832 | 1.0832 | - |
| 05 Feb 2021 | 1.0819 | 1.0833 | 1.0806 | 1.0818 | 1.0818 | - |
| 04 Feb 2021 | 1.0818 | 1.0822 | 1.0808 | 1.0817 | 1.0817 | - |
| 03 Feb 2021 | 1.0807 | 1.0818 | 1.0795 | 1.0807 | 1.0807 | - |
| 02 Feb 2021 | 1.0819 | 1.0832 | 1.0798 | 1.0819 | 1.0819 | - |
| 01 Feb 2021 | 1.0806 | 1.0826 | 1.0803 | 1.0806 | 1.0806 | - |
| 29 Jan 2021 | 1.0770 | 1.0808 | 1.0759 | 1.0770 | 1.0770 | - |
| 28 Jan 2021 | 1.0761 | 1.0788 | 1.0750 | 1.0761 | 1.0761 | - |
| 27 Jan 2021 | 1.0783 | 1.0785 | 1.0748 | 1.0782 | 1.0782 | - |
| 26 Jan 2021 | 1.0783 | 1.0799 | 1.0768 | 1.0783 | 1.0783 | - |
| 25 Jan 2021 | 1.0775 | 1.0786 | 1.0763 | 1.0774 | 1.0774 | - |
| 22 Jan 2021 | 1.0770 | 1.0783 | 1.0762 | 1.0772 | 1.0772 | - |
| 21 Jan 2021 | 1.0770 | 1.0786 | 1.0756 | 1.0774 | 1.0774 | - |
| 20 Jan 2021 | 1.0781 | 1.0792 | 1.0767 | 1.0780 | 1.0780 | - |
| 19 Jan 2021 | 1.0760 | 1.0780 | 1.0754 | 1.0761 | 1.0761 | - |
| 18 Jan 2021 | 1.0767 | 1.0769 | 1.0737 | 1.0767 | 1.0767 | - |
| 15 Jan 2021 | 1.0793 | 1.0796 | 1.0750 | 1.0794 | 1.0794 | - |
| 14 Jan 2021 | 1.0788 | 1.0814 | 1.0776 | 1.0789 | 1.0789 | - |
| 13 Jan 2021 | 1.0818 | 1.0822 | 1.0782 | 1.0817 | 1.0817 | - |
| 12 Jan 2021 | 1.0819 | 1.0831 | 1.0804 | 1.0817 | 1.0817 | - |
| 11 Jan 2021 | 1.0815 | 1.0840 | 1.0812 | 1.0816 | 1.0816 | - |
| 08 Jan 2021 | 1.0862 | 1.0862 | 1.0820 | 1.0861 | 1.0861 | - |
| 07 Jan 2021 | 1.0833 | 1.0862 | 1.0823 | 1.0835 | 1.0835 | - |
| 06 Jan 2021 | 1.0800 | 1.0832 | 1.0796 | 1.0801 | 1.0801 | - |
| 05 Jan 2021 | 1.0797 | 1.0817 | 1.0788 | 1.0797 | 1.0797 | - |
| 04 Jan 2021 | 1.0817 | 1.0831 | 1.0791 | 1.0817 | 1.0817 | - |
| 01 Jan 2021 | 1.0786 | 1.0815 | 1.0778 | 1.0778 | 1.0778 | - |
| 31 Dec 2020 | 1.0842 | 1.0846 | 1.0706 | 1.0741 | 1.0741 | - |
| 30 Dec 2020 | 1.0832 | 1.0862 | 1.0735 | 1.0832 | 1.0832 | - |
| 29 Dec 2020 | 1.0854 | 1.0874 | 1.0752 | 1.0853 | 1.0853 | - |
| 28 Dec 2020 | 1.0855 | 1.0892 | 1.0758 | 1.0855 | 1.0855 | - |
| 25 Dec 2020 | 1.0840 | 1.0884 | 1.0789 | 1.0840 | 1.0840 | - |
| 24 Dec 2020 | 1.0822 | 1.0864 | 1.0821 | 1.0822 | 1.0822 | - |
| 23 Dec 2020 | 1.0819 | 1.0856 | 1.0809 | 1.0820 | 1.0820 | - |
| 22 Dec 2020 | 1.0835 | 1.0844 | 1.0813 | 1.0835 | 1.0835 | - |
| 21 Dec 2020 | 1.0815 | 1.0847 | 1.0797 | 1.0814 | 1.0814 | - |
| 18 Dec 2020 | 1.0846 | 1.0858 | 1.0814 | 1.0849 | 1.0849 | - |
| 17 Dec 2020 | 1.0797 | 1.0838 | 1.0790 | 1.0798 | 1.0798 | - |
| 16 Dec 2020 | 1.0762 | 1.0804 | 1.0758 | 1.0762 | 1.0762 | - |
| 15 Dec 2020 | 1.0771 | 1.0785 | 1.0757 | 1.0773 | 1.0773 | - |
| 14 Dec 2020 | 1.0780 | 1.0792 | 1.0760 | 1.0780 | 1.0780 | - |
| 11 Dec 2020 | 1.0758 | 1.0789 | 1.0748 | 1.0756 | 1.0756 | - |
| 10 Dec 2020 | 1.0741 | 1.0768 | 1.0740 | 1.0742 | 1.0742 | - |
| 09 Dec 2020 | 1.0761 | 1.0781 | 1.0748 | 1.0761 | 1.0761 | - |
| 08 Dec 2020 | 1.0788 | 1.0799 | 1.0758 | 1.0788 | 1.0788 | - |
| 07 Dec 2020 | 1.0810 | 1.0813 | 1.0781 | 1.0808 | 1.0808 | - |
| 04 Dec 2020 | 1.0819 | 1.0848 | 1.0807 | 1.0819 | 1.0819 | - |
| 03 Dec 2020 | 1.0838 | 1.0840 | 1.0817 | 1.0837 | 1.0837 | - |
| 02 Dec 2020 | 1.0859 | 1.0870 | 1.0810 | 1.0856 | 1.0856 | - |
| 01 Dec 2020 | 1.0843 | 1.0859 | 1.0830 | 1.0842 | 1.0842 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
