UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.70 -14.80 (-0.61%) DOW
39,832.24 +25.47 (+0.06%) Bitcoin GBP
54,869.06 +788.84 (+1.46%)
Swiss Franc Futures,Dec-2024 (6SZ24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 09:35PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.1263 | 1.1263 | 1.1259 | 1.1259 | 1.1259 | 4 |
| 17 May 2024 | 1.1263 | 1.1279 | 1.1263 | 1.1279 | 1.1279 | 4 |
| 16 May 2024 | 1.1316 | 1.1316 | 1.1316 | 1.1316 | 1.1316 | 1 |
| 15 May 2024 | 1.1351 | 1.1351 | 1.1351 | 1.1351 | 1.1351 | - |
| 14 May 2024 | 1.1307 | 1.1307 | 1.1307 | 1.1307 | 1.1307 | - |
| 13 May 2024 | 1.1309 | 1.1309 | 1.1289 | 1.1289 | 1.1289 | 1 |
| 10 May 2024 | 1.1314 | 1.1314 | 1.1314 | 1.1314 | 1.1314 | - |
| 09 May 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 08 May 2024 | 1.1292 | 1.1292 | 1.1292 | 1.1292 | 1.1292 | - |
| 07 May 2024 | 1.1300 | 1.1300 | 1.1281 | 1.1281 | 1.1281 | 3 |
| 06 May 2024 | 1.1340 | 1.1340 | 1.1322 | 1.1324 | 1.1324 | 2 |
| 03 May 2024 | 1.1350 | 1.1350 | 1.1336 | 1.1336 | 1.1336 | 2 |
| 02 May 2024 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | - |
| 01 May 2024 | 1.1160 | 1.1206 | 1.1140 | 1.1206 | 1.1206 | 3 |
| 30 Apr 2024 | 1.1210 | 1.1210 | 1.1170 | 1.1171 | 1.1171 | 5 |
| 29 Apr 2024 | 1.1284 | 1.1284 | 1.1284 | 1.1284 | 1.1284 | - |
| 26 Apr 2024 | 1.1245 | 1.1245 | 1.1245 | 1.1245 | 1.1245 | - |
| 25 Apr 2024 | 1.1220 | 1.1257 | 1.1220 | 1.1257 | 1.1257 | 1 |
| 24 Apr 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1 |
| 23 Apr 2024 | 1.1273 | 1.1273 | 1.1273 | 1.1273 | 1.1273 | - |
| 22 Apr 2024 | 1.1282 | 1.1282 | 1.1282 | 1.1282 | 1.1282 | - |
| 19 Apr 2024 | 1.1296 | 1.1296 | 1.1296 | 1.1296 | 1.1296 | - |
| 18 Apr 2024 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | - |
| 17 Apr 2024 | 1.1294 | 1.1294 | 1.1294 | 1.1294 | 1.1294 | - |
| 16 Apr 2024 | 1.1269 | 1.1275 | 1.1269 | 1.1275 | 1.1275 | 10 |
| 15 Apr 2024 | 1.1240 | 1.1270 | 1.1240 | 1.1270 | 1.1270 | 1 |
| 12 Apr 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 11 Apr 2024 | 1.1250 | 1.1306 | 1.1250 | 1.1306 | 1.1306 | 1 |
| 10 Apr 2024 | 1.1310 | 1.1310 | 1.1260 | 1.1265 | 1.1265 | 6 |
| 09 Apr 2024 | 1.1382 | 1.1382 | 1.1382 | 1.1382 | 1.1382 | - |
| 08 Apr 2024 | 1.1360 | 1.1370 | 1.1360 | 1.1370 | 1.1370 | 1 |
| 05 Apr 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
| 04 Apr 2024 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | - |
| 03 Apr 2024 | 1.1320 | 1.1390 | 1.1320 | 1.1390 | 1.1390 | 2 |
| 02 Apr 2024 | 1.1340 | 1.1340 | 1.1330 | 1.1332 | 1.1332 | 2 |
| 01 Apr 2024 | 1.1367 | 1.1367 | 1.1367 | 1.1367 | 1.1367 | - |
| 28 Mar 2024 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | - |
| 27 Mar 2024 | 1.1380 | 1.1380 | 1.1350 | 1.1364 | 1.1364 | 4 |
| 26 Mar 2024 | 1.1410 | 1.1410 | 1.1390 | 1.1393 | 1.1393 | 3 |
| 25 Mar 2024 | 1.1453 | 1.1453 | 1.1453 | 1.1453 | 1.1453 | - |
| 22 Mar 2024 | 1.1450 | 1.1454 | 1.1420 | 1.1454 | 1.1454 | 4 |
| 21 Mar 2024 | 1.1540 | 1.1540 | 1.1460 | 1.1466 | 1.1466 | 10 |
| 20 Mar 2024 | 1.1560 | 1.1611 | 1.1550 | 1.1611 | 1.1611 | 6 |
| 19 Mar 2024 | 1.1580 | 1.1594 | 1.1570 | 1.1589 | 1.1589 | 10 |
| 18 Mar 2024 | 1.1620 | 1.1620 | 1.1590 | 1.1590 | 1.1590 | 7 |
| 15 Mar 2024 | 1.1630 | 1.1645 | 1.1630 | 1.1645 | 1.1645 | 1 |
| 14 Mar 2024 | 1.1702 | 1.1711 | 1.1645 | 1.1645 | 1.1645 | 11 |
| 13 Mar 2024 | 1.1723 | 1.1723 | 1.1723 | 1.1723 | 1.1723 | - |
| 12 Mar 2024 | 1.1729 | 1.1729 | 1.1729 | 1.1729 | 1.1729 | - |
| 11 Mar 2024 | 1.1728 | 1.1728 | 1.1728 | 1.1728 | 1.1728 | - |
| 08 Mar 2024 | 1.1738 | 1.1738 | 1.1738 | 1.1738 | 1.1738 | - |
| 07 Mar 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 06 Mar 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 05 Mar 2024 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | - |
| 04 Mar 2024 | 1.1652 | 1.1652 | 1.1652 | 1.1652 | 1.1652 | - |
| 01 Mar 2024 | 1.1674 | 1.1674 | 1.1674 | 1.1674 | 1.1674 | 21 |
| 29 Feb 2024 | 1.1661 | 1.1661 | 1.1661 | 1.1661 | 1.1661 | 6 |
| 28 Feb 2024 | 1.1746 | 1.1746 | 1.1734 | 1.1734 | 1.1734 | 2 |
| 27 Feb 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| 26 Feb 2024 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | - |
| 23 Feb 2024 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | - |
| 22 Feb 2024 | 1.1714 | 1.1714 | 1.1714 | 1.1714 | 1.1714 | - |
| 21 Feb 2024 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
| 20 Feb 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
| 16 Feb 2024 | 1.1721 | 1.1721 | 1.1721 | 1.1721 | 1.1721 | - |
| 15 Feb 2024 | 1.1734 | 1.1734 | 1.1734 | 1.1734 | 1.1734 | 1 |
| 14 Feb 2024 | 1.1661 | 1.1661 | 1.1661 | 1.1661 | 1.1661 | - |
| 13 Feb 2024 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | 14 |
| 12 Feb 2024 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | - |
| 09 Feb 2024 | 1.1784 | 1.1784 | 1.1784 | 1.1784 | 1.1784 | - |
| 08 Feb 2024 | 1.1782 | 1.1796 | 1.1782 | 1.1796 | 1.1796 | 1 |
| 07 Feb 2024 | 1.1800 | 1.1800 | 1.1799 | 1.1799 | 1.1799 | 1 |
| 06 Feb 2024 | 1.1830 | 1.1855 | 1.1810 | 1.1855 | 1.1855 | 3 |
| 05 Feb 2024 | 1.1890 | 1.1890 | 1.1840 | 1.1856 | 1.1856 | 10 |
| 02 Feb 2024 | 1.2030 | 1.2030 | 1.1900 | 1.1912 | 1.1912 | 41 |
| 01 Feb 2024 | 1.2024 | 1.2030 | 1.2024 | 1.2030 | 1.2030 | 4 |
| 31 Jan 2024 | 1.2040 | 1.2040 | 1.1993 | 1.1993 | 1.1993 | 1 |
| 30 Jan 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 4 |
| 29 Jan 2024 | 1.1966 | 1.1966 | 1.1966 | 1.1966 | 1.1966 | - |
| 26 Jan 2024 | 1.1944 | 1.1946 | 1.1944 | 1.1946 | 1.1946 | 1 |
| 25 Jan 2024 | 1.1885 | 1.1897 | 1.1885 | 1.1897 | 1.1897 | 1 |
| 24 Jan 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 23 Jan 2024 | 1.1857 | 1.1857 | 1.1857 | 1.1857 | 1.1857 | - |
| 22 Jan 2024 | 1.1896 | 1.1896 | 1.1888 | 1.1888 | 1.1888 | 2 |
| 19 Jan 2024 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | - |
| 18 Jan 2024 | 1.1879 | 1.1879 | 1.1879 | 1.1879 | 1.1879 | - |
| 17 Jan 2024 | 1.1950 | 1.1950 | 1.1900 | 1.1939 | 1.1939 | 20 |
| 16 Jan 2024 | 1.1984 | 1.1994 | 1.1984 | 1.1994 | 1.1994 | 1 |
| 12 Jan 2024 | 1.2091 | 1.2111 | 1.2091 | 1.2111 | 1.2111 | 1 |
| 11 Jan 2024 | 1.2123 | 1.2124 | 1.2123 | 1.2124 | 1.2124 | 1 |
| 10 Jan 2024 | 1.2127 | 1.2138 | 1.2127 | 1.2138 | 1.2138 | 1 |
| 09 Jan 2024 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | - |
| 08 Jan 2024 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | - |
| 05 Jan 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| 04 Jan 2024 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | - |
| 03 Jan 2024 | 1.2158 | 1.2158 | 1.2158 | 1.2158 | 1.2158 | - |
| 02 Jan 2024 | 1.2172 | 1.2172 | 1.2172 | 1.2172 | 1.2172 | - |
| 29 Dec 2023 | 1.2286 | 1.2286 | 1.2286 | 1.2286 | 1.2286 | - |
| 28 Dec 2023 | 1.2257 | 1.2257 | 1.2257 | 1.2257 | 1.2257 | - |
| 27 Dec 2023 | 1.2245 | 1.2265 | 1.2245 | 1.2265 | 1.2265 | 1 |
| *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.