GBP/CHF - NYCC - Jun24 (SS=F)
ICE Futures - ICE Futures Delayed price. Currency in CHF
Add to watchlist
As of 11:28AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | 8 |
| 16 May 2024 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | - |
| 15 May 2024 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | - |
| 14 May 2024 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | - |
| 13 May 2024 | 1.1359 | 1.1359 | 1.1359 | 1.1359 | 1.1359 | - |
| 10 May 2024 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | - |
| 09 May 2024 | 1.1299 | 1.1299 | 1.1299 | 1.1299 | 1.1299 | - |
| 08 May 2024 | 1.1301 | 1.1301 | 1.1301 | 1.1301 | 1.1301 | - |
| 07 May 2024 | 1.1319 | 1.1319 | 1.1319 | 1.1323 | 1.1323 | 8 |
| 06 May 2024 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | - |
| 03 May 2024 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | - |
| 02 May 2024 | 1.1357 | 1.1357 | 1.1357 | 1.1357 | 1.1357 | - |
| 01 May 2024 | 1.1438 | 1.1438 | 1.1438 | 1.1438 | 1.1438 | - |
| 30 Apr 2024 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | - |
| 29 Apr 2024 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | - |
| 26 Apr 2024 | 1.1356 | 1.1356 | 1.1356 | 1.1356 | 1.1356 | - |
| 25 Apr 2024 | 1.1342 | 1.1342 | 1.1342 | 1.1352 | 1.1352 | 3 |
| 24 Apr 2024 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | - |
| 23 Apr 2024 | 1.1236 | 1.1263 | 1.1225 | 1.1280 | 1.1280 | 20 |
| 22 Apr 2024 | 1.1209 | 1.1209 | 1.1209 | 1.1191 | 1.1191 | 10 |
| 19 Apr 2024 | 1.1213 | 1.1217 | 1.1203 | 1.1186 | 1.1186 | 18 |
| 18 Apr 2024 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | - |
| 17 Apr 2024 | 1.1273 | 1.1273 | 1.1273 | 1.1263 | 1.1263 | 4 |
| 16 Apr 2024 | 1.1285 | 1.1285 | 1.1285 | 1.1272 | 1.1272 | 4 |
| 15 Apr 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 12 Apr 2024 | 1.1336 | 1.1336 | 1.1336 | 1.1290 | 1.1290 | 4 |
| 11 Apr 2024 | 1.1343 | 1.1343 | 1.1343 | 1.1343 | 1.1343 | - |
| 10 Apr 2024 | 1.1361 | 1.1361 | 1.1361 | 1.1361 | 1.1361 | - |
| 09 Apr 2024 | 1.1363 | 1.1363 | 1.1363 | 1.1366 | 1.1366 | 10 |
| 08 Apr 2024 | 1.1369 | 1.1369 | 1.1369 | 1.1369 | 1.1369 | - |
| 05 Apr 2024 | 1.1313 | 1.1313 | 1.1313 | 1.1313 | 1.1313 | - |
| 04 Apr 2024 | 1.1383 | 1.1386 | 1.1372 | 1.1337 | 1.1337 | 24 |
| 03 Apr 2024 | 1.1332 | 1.1332 | 1.1332 | 1.1340 | 1.1340 | 1 |
| 02 Apr 2024 | 1.1323 | 1.1323 | 1.1323 | 1.1323 | 1.1323 | - |
| 01 Apr 2024 | 1.1261 | 1.1261 | 1.1261 | 1.1261 | 1.1261 | - |
| 28 Mar 2024 | 1.1328 | 1.1328 | 1.1328 | 1.1292 | 1.1292 | - |
| 27 Mar 2024 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | - |
| 26 Mar 2024 | 1.1296 | 1.1296 | 1.1296 | 1.1309 | 1.1309 | 10 |
| 25 Mar 2024 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | - |
| 22 Mar 2024 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | - |
| 21 Mar 2024 | 1.1344 | 1.1344 | 1.1314 | 1.1264 | 1.1264 | 12 |
| 20 Mar 2024 | 1.1227 | 1.1227 | 1.1227 | 1.1227 | 1.1227 | - |
| 19 Mar 2024 | 1.1197 | 1.1197 | 1.1197 | 1.1197 | 1.1197 | - |
| 18 Mar 2024 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | - |
| 15 Mar 2024 | 1.1258 | 1.1258 | 1.1258 | 1.1258 | 1.1258 | - |
| 14 Mar 2024 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | - |
| 13 Mar 2024 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | - |
| 12 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1225 | 1.1225 | 30 |
| 11 Mar 2024 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | - |
| 08 Mar 2024 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | - |
| 07 Mar 2024 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | - |
| 06 Mar 2024 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | - |
| 05 Mar 2024 | 1.1209 | 1.1209 | 1.1209 | 1.1209 | 1.1209 | - |
| 04 Mar 2024 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | - |
| 01 Mar 2024 | 1.1167 | 1.1185 | 1.1167 | 1.1168 | 1.1168 | 28 |
| 29 Feb 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1140 | 1.1140 | 2 |
| 28 Feb 2024 | 1.1123 | 1.1125 | 1.1123 | 1.1104 | 1.1104 | 8 |
| 27 Feb 2024 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | - |
| 26 Feb 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | - |
| 23 Feb 2024 | 1.1146 | 1.1146 | 1.1146 | 1.1146 | 1.1146 | - |
| 22 Feb 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| 21 Feb 2024 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | - |
| 20 Feb 2024 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | - |
| 16 Feb 2024 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | - |
| 15 Feb 2024 | 1.1052 | 1.1052 | 1.1052 | 1.1052 | 1.1052 | - |
| 14 Feb 2024 | 1.1099 | 1.1099 | 1.1094 | 1.1090 | 1.1090 | 10 |
| 13 Feb 2024 | 1.1089 | 1.1089 | 1.1089 | 1.1129 | 1.1129 | 10 |
| 12 Feb 2024 | 1.1021 | 1.1021 | 1.1021 | 1.1021 | 1.1021 | - |
| 09 Feb 2024 | 1.1016 | 1.1016 | 1.1016 | 1.1016 | 1.1016 | - |
| 08 Feb 2024 | 1.0992 | 1.0992 | 1.0992 | 1.0992 | 1.0992 | - |
| 07 Feb 2024 | 1.0974 | 1.0974 | 1.0971 | 1.1001 | 1.1001 | 20 |
| 06 Feb 2024 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | - |
| 05 Feb 2024 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | - |
| 02 Feb 2024 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | - |
| 01 Feb 2024 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | - |
| 31 Jan 2024 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | - |
| 30 Jan 2024 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | - |
| 29 Jan 2024 | 1.0904 | 1.0904 | 1.0903 | 1.0897 | 1.0897 | 10 |
| 26 Jan 2024 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | - |
| 25 Jan 2024 | 1.0959 | 1.0962 | 1.0959 | 1.0963 | 1.0963 | 8 |
| 24 Jan 2024 | 1.0950 | 1.0950 | 1.0928 | 1.0928 | 1.0928 | 104 |
| 23 Jan 2024 | 1.0985 | 1.0989 | 1.0969 | 1.0984 | 1.0984 | 36 |
| 22 Jan 2024 | 1.0992 | 1.0992 | 1.0990 | 1.0978 | 1.0978 | 20 |
| 19 Jan 2024 | 1.0956 | 1.0957 | 1.0955 | 1.0973 | 1.0973 | 32 |
| 18 Jan 2024 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | - |
| 17 Jan 2024 | 1.0908 | 1.0908 | 1.0908 | 1.0908 | 1.0908 | - |
| 16 Jan 2024 | 1.0818 | 1.0818 | 1.0818 | 1.0811 | 1.0811 | 12 |
| 12 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 11 Jan 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 10 Jan 2024 | 1.0777 | 1.0777 | 1.0777 | 1.0777 | 1.0777 | - |
| 09 Jan 2024 | 1.0763 | 1.0763 | 1.0763 | 1.0751 | 1.0751 | 8 |
| 08 Jan 2024 | 1.0732 | 1.0732 | 1.0732 | 1.0734 | 1.0734 | 8 |
| 05 Jan 2024 | 1.0716 | 1.0716 | 1.0716 | 1.0735 | 1.0735 | 4 |
| 04 Jan 2024 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | - |
| 03 Jan 2024 | 1.0660 | 1.0709 | 1.0660 | 1.0694 | 1.0694 | 16 |
| 02 Jan 2024 | 1.0690 | 1.0690 | 1.0687 | 1.0642 | 1.0642 | 8 |
| 29 Dec 2023 | 1.0650 | 1.0658 | 1.0579 | 1.0644 | 1.0644 | - |
| 28 Dec 2023 | 1.0635 | 1.0675 | 1.0631 | 1.0654 | 1.0654 | 15 |
| 27 Dec 2023 | 1.0698 | 1.0698 | 1.0698 | 1.0702 | 1.0702 | 8 |
| 26 Dec 2023 | 1.0769 | 1.0769 | 1.0769 | 1.0769 | 1.0769 | - |
| *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.