CHF/ILS (CHFILS=X)
CCY - CCY Delayed price. Currency in ILS
Add to watchlist
As of 10:29PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.0787 | 4.1134 | 4.0787 | 4.0984 | 4.0984 | - |
| 02 May 2024 | 4.0973 | 4.1174 | 4.0678 | 4.0972 | 4.0972 | - |
| 01 May 2024 | 4.0568 | 4.0852 | 4.0354 | 4.0572 | 4.0572 | - |
| 30 Apr 2024 | 4.1249 | 4.1277 | 4.0640 | 4.1255 | 4.1255 | - |
| 29 Apr 2024 | 4.1885 | 4.2040 | 4.0787 | 4.1871 | 4.1871 | - |
| 26 Apr 2024 | 4.1654 | 4.1909 | 4.1360 | 4.1663 | 4.1663 | - |
| 25 Apr 2024 | 4.1311 | 4.1644 | 4.1128 | 4.1311 | 4.1311 | - |
| 24 Apr 2024 | 4.1317 | 4.1482 | 4.0907 | 4.1319 | 4.1319 | - |
| 23 Apr 2024 | 4.1418 | 4.1557 | 4.1118 | 4.1416 | 4.1416 | - |
| 22 Apr 2024 | 4.1199 | 4.1449 | 4.1014 | 4.1199 | 4.1199 | - |
| 19 Apr 2024 | 4.1557 | 4.2034 | 4.1215 | 4.1559 | 4.1559 | - |
| 18 Apr 2024 | 4.1578 | 4.1853 | 4.1401 | 4.1577 | 4.1577 | - |
| 17 Apr 2024 | 4.1144 | 4.1564 | 4.1009 | 4.1135 | 4.1135 | - |
| 16 Apr 2024 | 4.1159 | 4.1305 | 4.0716 | 4.1163 | 4.1163 | - |
| 15 Apr 2024 | 4.1280 | 4.1305 | 4.0505 | 4.1279 | 4.1279 | - |
| 12 Apr 2024 | 4.1274 | 4.1429 | 4.0817 | 4.1274 | 4.1274 | - |
| 11 Apr 2024 | 4.0897 | 4.1326 | 4.0821 | 4.0906 | 4.0906 | - |
| 10 Apr 2024 | 4.0922 | 4.1062 | 4.0704 | 4.0928 | 4.0928 | - |
| 09 Apr 2024 | 4.0630 | 4.0956 | 4.0558 | 4.0631 | 4.0631 | - |
| 08 Apr 2024 | 4.1652 | 4.1690 | 4.0582 | 4.1653 | 4.1653 | - |
| 05 Apr 2024 | 4.1153 | 4.1808 | 4.0725 | 4.1153 | 4.1153 | - |
| 04 Apr 2024 | 4.1116 | 4.1165 | 4.0714 | 4.1115 | 4.1115 | - |
| 03 Apr 2024 | 4.0904 | 4.1091 | 4.0653 | 4.0901 | 4.0901 | - |
| 02 Apr 2024 | 4.0606 | 4.0981 | 4.0429 | 4.0607 | 4.0607 | - |
| 01 Apr 2024 | 4.0914 | 4.0947 | 4.0512 | 4.0916 | 4.0916 | - |
| 29 Mar 2024 | 4.0640 | 4.0925 | 4.0545 | 4.0637 | 4.0637 | - |
| 28 Mar 2024 | 4.0595 | 4.0844 | 4.0354 | 4.0602 | 4.0602 | - |
| 27 Mar 2024 | 4.0523 | 4.0617 | 4.0290 | 4.0523 | 4.0523 | - |
| 26 Mar 2024 | 4.0480 | 4.0761 | 4.0351 | 4.0478 | 4.0478 | - |
| 25 Mar 2024 | 4.0544 | 4.0613 | 4.0342 | 4.0550 | 4.0550 | - |
| 22 Mar 2024 | 4.0139 | 4.0541 | 3.9943 | 4.0142 | 4.0142 | - |
| 21 Mar 2024 | 4.1253 | 4.1335 | 3.9938 | 4.1254 | 4.1254 | - |
| 20 Mar 2024 | 4.1328 | 4.1338 | 4.0929 | 4.1330 | 4.1330 | - |
| 19 Mar 2024 | 4.1125 | 4.1402 | 4.0901 | 4.1124 | 4.1124 | - |
| 18 Mar 2024 | 4.1640 | 4.1678 | 4.1160 | 4.1644 | 4.1644 | - |
| 15 Mar 2024 | 4.1323 | 4.1637 | 4.1020 | 4.1323 | 4.1323 | - |
| 14 Mar 2024 | 4.1393 | 4.1403 | 4.1096 | 4.1391 | 4.1391 | - |
| 13 Mar 2024 | 4.1720 | 4.1810 | 4.1399 | 4.1720 | 4.1720 | - |
| 12 Mar 2024 | 4.1337 | 4.1741 | 4.1146 | 4.1345 | 4.1345 | - |
| 11 Mar 2024 | 4.0712 | 4.1332 | 4.0557 | 4.0712 | 4.0712 | - |
| 08 Mar 2024 | 4.0831 | 4.0868 | 4.0341 | 4.0833 | 4.0833 | - |
| 07 Mar 2024 | 4.0631 | 4.0869 | 4.0466 | 4.0630 | 4.0630 | - |
| 06 Mar 2024 | 4.0595 | 4.0787 | 4.0183 | 4.0596 | 4.0596 | - |
| 05 Mar 2024 | 4.0402 | 4.0664 | 4.0140 | 4.0401 | 4.0401 | - |
| 04 Mar 2024 | 4.0349 | 4.0482 | 4.0095 | 4.0354 | 4.0354 | - |
| 01 Mar 2024 | 4.0371 | 4.0405 | 3.9945 | 4.0364 | 4.0364 | - |
| 29 Feb 2024 | 4.0867 | 4.0927 | 4.0367 | 4.0867 | 4.0867 | - |
| 28 Feb 2024 | 4.1026 | 4.1153 | 4.0639 | 4.1026 | 4.1026 | - |
| 27 Feb 2024 | 4.1371 | 4.1412 | 4.0969 | 4.1364 | 4.1364 | - |
| 26 Feb 2024 | 4.1185 | 4.1525 | 4.1062 | 4.1188 | 4.1188 | - |
| 23 Feb 2024 | 4.1296 | 4.1332 | 4.0988 | 4.1297 | 4.1297 | - |
| 22 Feb 2024 | 4.1825 | 4.1898 | 4.1172 | 4.1821 | 4.1821 | - |
| 21 Feb 2024 | 4.1633 | 4.1914 | 4.1588 | 4.1639 | 4.1639 | - |
| 20 Feb 2024 | 4.1159 | 4.1747 | 4.1036 | 4.1156 | 4.1156 | - |
| 19 Feb 2024 | 4.0920 | 4.1215 | 4.0709 | 4.0923 | 4.0923 | - |
| 16 Feb 2024 | 4.1166 | 4.1169 | 4.0766 | 4.1171 | 4.1171 | - |
| 15 Feb 2024 | 4.1288 | 4.1305 | 4.0953 | 4.1286 | 4.1286 | - |
| 14 Feb 2024 | 4.1374 | 4.1444 | 4.1021 | 4.1378 | 4.1378 | - |
| 13 Feb 2024 | 4.1770 | 4.1778 | 4.1255 | 4.1771 | 4.1771 | - |
| 12 Feb 2024 | 4.1946 | 4.2312 | 4.1646 | 4.1948 | 4.1948 | - |
| 09 Feb 2024 | 4.2309 | 4.2319 | 4.1848 | 4.2308 | 4.2308 | - |
| 08 Feb 2024 | 4.1784 | 4.2298 | 4.1628 | 4.1785 | 4.1785 | - |
| 07 Feb 2024 | 4.1904 | 4.1977 | 4.1685 | 4.1906 | 4.1906 | - |
| 06 Feb 2024 | 4.2163 | 4.2228 | 4.1687 | 4.2163 | 4.2163 | - |
| 05 Feb 2024 | 4.2111 | 4.2309 | 4.1836 | 4.2132 | 4.2132 | - |
| 02 Feb 2024 | 4.2718 | 4.2773 | 4.2096 | 4.2714 | 4.2714 | - |
| 01 Feb 2024 | 4.2145 | 4.2727 | 4.1965 | 4.2145 | 4.2145 | - |
| 31 Jan 2024 | 4.2460 | 4.2478 | 4.2037 | 4.2455 | 4.2455 | - |
| 30 Jan 2024 | 4.2430 | 4.2449 | 4.2133 | 4.2432 | 4.2432 | - |
| 29 Jan 2024 | 4.2607 | 4.2886 | 4.2245 | 4.2614 | 4.2614 | - |
| 26 Jan 2024 | 4.2630 | 4.2873 | 4.2430 | 4.2630 | 4.2630 | - |
| 25 Jan 2024 | 4.2891 | 4.2898 | 4.2474 | 4.2897 | 4.2897 | - |
| 24 Jan 2024 | 4.3151 | 4.3184 | 4.2747 | 4.3150 | 4.3150 | - |
| 23 Jan 2024 | 4.3287 | 4.3478 | 4.2983 | 4.3287 | 4.3287 | - |
| 22 Jan 2024 | 4.3075 | 4.3472 | 4.3054 | 4.3068 | 4.3068 | - |
| 19 Jan 2024 | 4.3302 | 4.3315 | 4.2911 | 4.3295 | 4.3295 | - |
| 18 Jan 2024 | 4.3898 | 4.3954 | 4.3228 | 4.3903 | 4.3903 | - |
| 17 Jan 2024 | 4.3753 | 4.3966 | 4.3487 | 4.3755 | 4.3755 | - |
| 16 Jan 2024 | 4.3821 | 4.3999 | 4.3610 | 4.3825 | 4.3825 | - |
| 15 Jan 2024 | 4.3685 | 4.3997 | 4.3653 | 4.3689 | 4.3689 | - |
| 12 Jan 2024 | 4.4021 | 4.4021 | 4.3465 | 4.4022 | 4.4022 | - |
| 11 Jan 2024 | 4.3942 | 4.4160 | 4.3731 | 4.3942 | 4.3942 | - |
| 10 Jan 2024 | 4.3788 | 4.4221 | 4.3556 | 4.3783 | 4.3783 | - |
| 09 Jan 2024 | 4.3716 | 4.3922 | 4.3405 | 4.3714 | 4.3714 | - |
| 08 Jan 2024 | 4.3199 | 4.3818 | 4.3054 | 4.3203 | 4.3203 | - |
| 05 Jan 2024 | 4.3009 | 4.3487 | 4.2744 | 4.3007 | 4.3007 | - |
| 04 Jan 2024 | 4.3052 | 4.3154 | 4.2751 | 4.3053 | 4.3053 | - |
| 03 Jan 2024 | 4.2796 | 4.2946 | 4.2495 | 4.2796 | 4.2796 | - |
| 02 Jan 2024 | 4.2760 | 4.3059 | 4.2496 | 4.2761 | 4.2761 | - |
| 01 Jan 2024 | 4.2771 | 4.2801 | 4.2750 | 4.2771 | 4.2771 | - |
| 29 Dec 2023 | 4.2951 | 4.3208 | 4.2637 | 4.2945 | 4.2945 | - |
| 28 Dec 2023 | 4.2967 | 4.3452 | 4.2675 | 4.2967 | 4.2967 | - |
| 27 Dec 2023 | 4.2487 | 4.3037 | 4.2238 | 4.2485 | 4.2485 | - |
| 26 Dec 2023 | 4.1928 | 4.2502 | 4.1901 | 4.1932 | 4.1932 | - |
| 25 Dec 2023 | 4.1962 | 4.2162 | 4.1621 | 4.1962 | 4.1962 | - |
| 22 Dec 2023 | 4.2316 | 4.2333 | 4.1751 | 4.2306 | 4.2306 | - |
| 21 Dec 2023 | 4.2023 | 4.2303 | 4.1761 | 4.2023 | 4.2023 | - |
| 20 Dec 2023 | 4.2443 | 4.2448 | 4.2070 | 4.2451 | 4.2451 | - |
| 19 Dec 2023 | 4.2265 | 4.2501 | 4.1952 | 4.2255 | 4.2255 | - |
| 18 Dec 2023 | 4.2085 | 4.2316 | 4.1962 | 4.2078 | 4.2078 | - |
| *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.