CHF/NZD (CHFNZD=X)
CCY - CCY Delayed price. Currency in NZD
Add to watchlist
As of 11:28AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.8378 | 1.8477 | 1.8359 | 1.8433 | 1.8433 | - |
| 29 Apr 2024 | 1.8398 | 1.8422 | 1.8340 | 1.8399 | 1.8399 | - |
| 26 Apr 2024 | 1.8389 | 1.8439 | 1.8351 | 1.8390 | 1.8390 | - |
| 25 Apr 2024 | 1.8419 | 1.8455 | 1.8355 | 1.8420 | 1.8420 | - |
| 24 Apr 2024 | 1.8474 | 1.8489 | 1.8404 | 1.8473 | 1.8473 | - |
| 23 Apr 2024 | 1.8517 | 1.8585 | 1.8478 | 1.8519 | 1.8519 | - |
| 22 Apr 2024 | 1.8598 | 1.8607 | 1.8517 | 1.8601 | 1.8601 | - |
| 19 Apr 2024 | 1.8565 | 1.8921 | 1.8562 | 1.8563 | 1.8563 | - |
| 18 Apr 2024 | 1.8566 | 1.8582 | 1.8520 | 1.8569 | 1.8569 | - |
| 17 Apr 2024 | 1.8590 | 1.8603 | 1.8547 | 1.8595 | 1.8595 | - |
| 16 Apr 2024 | 1.8576 | 1.8655 | 1.8560 | 1.8577 | 1.8577 | - |
| 15 Apr 2024 | 1.8407 | 1.8499 | 1.8377 | 1.8403 | 1.8403 | - |
| 12 Apr 2024 | 1.8311 | 1.8486 | 1.8288 | 1.8313 | 1.8313 | - |
| 11 Apr 2024 | 1.8324 | 1.8378 | 1.8261 | 1.8329 | 1.8329 | - |
| 10 Apr 2024 | 1.8255 | 1.8327 | 1.8202 | 1.8254 | 1.8254 | - |
| 09 Apr 2024 | 1.8307 | 1.8318 | 1.8238 | 1.8309 | 1.8309 | - |
| 08 Apr 2024 | 1.8437 | 1.8442 | 1.8299 | 1.8437 | 1.8437 | - |
| 05 Apr 2024 | 1.8402 | 1.8480 | 1.8366 | 1.8400 | 1.8400 | - |
| 04 Apr 2024 | 1.8409 | 1.8411 | 1.8255 | 1.8411 | 1.8411 | - |
| 03 Apr 2024 | 1.8452 | 1.8492 | 1.8406 | 1.8451 | 1.8451 | - |
| 02 Apr 2024 | 1.8561 | 1.8574 | 1.8460 | 1.8560 | 1.8560 | - |
| 01 Apr 2024 | 1.8517 | 1.8590 | 1.8504 | 1.8517 | 1.8517 | - |
| 29 Mar 2024 | 1.8568 | 1.8580 | 1.8516 | 1.8572 | 1.8572 | - |
| 28 Mar 2024 | 1.8423 | 1.8563 | 1.8413 | 1.8425 | 1.8425 | - |
| 27 Mar 2024 | 1.8418 | 1.8469 | 1.8360 | 1.8418 | 1.8418 | - |
| 26 Mar 2024 | 1.8523 | 1.8530 | 1.8376 | 1.8522 | 1.8522 | - |
| 25 Mar 2024 | 1.8592 | 1.8595 | 1.8529 | 1.8595 | 1.8595 | - |
| 22 Mar 2024 | 1.8420 | 1.8564 | 1.8404 | 1.8416 | 1.8416 | - |
| 21 Mar 2024 | 1.8537 | 1.8576 | 1.8314 | 1.8540 | 1.8540 | - |
| 20 Mar 2024 | 1.8606 | 1.8631 | 1.8576 | 1.8603 | 1.8603 | - |
| 19 Mar 2024 | 1.8524 | 1.8665 | 1.8513 | 1.8521 | 1.8521 | - |
| 18 Mar 2024 | 1.8589 | 1.8604 | 1.8537 | 1.8590 | 1.8590 | - |
| 15 Mar 2024 | 1.8463 | 1.8594 | 1.8463 | 1.8462 | 1.8462 | - |
| 14 Mar 2024 | 1.8465 | 1.8483 | 1.8418 | 1.8464 | 1.8464 | - |
| 13 Mar 2024 | 1.8532 | 1.8539 | 1.8463 | 1.8531 | 1.8531 | - |
| 12 Mar 2024 | 1.8470 | 1.8532 | 1.8454 | 1.8471 | 1.8471 | - |
| 11 Mar 2024 | 1.8437 | 1.8504 | 1.8435 | 1.8439 | 1.8439 | - |
| 08 Mar 2024 | 1.8446 | 1.8486 | 1.8412 | 1.8445 | 1.8445 | - |
| 07 Mar 2024 | 1.8495 | 1.8501 | 1.8424 | 1.8496 | 1.8496 | - |
| 06 Mar 2024 | 1.8590 | 1.8617 | 1.8477 | 1.8588 | 1.8588 | - |
| 05 Mar 2024 | 1.8530 | 1.8597 | 1.8523 | 1.8527 | 1.8527 | - |
| 04 Mar 2024 | 1.8544 | 1.8606 | 1.8503 | 1.8545 | 1.8545 | - |
| 01 Mar 2024 | 1.8571 | 1.8586 | 1.8477 | 1.8574 | 1.8574 | - |
| 29 Feb 2024 | 1.8663 | 1.8702 | 1.8584 | 1.8665 | 1.8665 | - |
| 28 Feb 2024 | 1.8436 | 1.8689 | 1.8409 | 1.8437 | 1.8437 | - |
| 27 Feb 2024 | 1.8423 | 1.8463 | 1.8418 | 1.8427 | 1.8427 | - |
| 26 Feb 2024 | 1.8343 | 1.8419 | 1.8332 | 1.8339 | 1.8339 | - |
| 23 Feb 2024 | 1.8340 | 1.8346 | 1.8298 | 1.8339 | 1.8339 | - |
| 22 Feb 2024 | 1.8397 | 1.8410 | 1.8323 | 1.8400 | 1.8400 | - |
| 21 Feb 2024 | 1.8383 | 1.8411 | 1.8318 | 1.8383 | 1.8383 | - |
| 20 Feb 2024 | 1.8439 | 1.8463 | 1.8349 | 1.8439 | 1.8439 | - |
| 19 Feb 2024 | 1.8505 | 1.8513 | 1.8445 | 1.8502 | 1.8502 | - |
| 16 Feb 2024 | 1.8595 | 1.8638 | 1.8541 | 1.8596 | 1.8596 | - |
| 15 Feb 2024 | 1.8547 | 1.8614 | 1.8525 | 1.8545 | 1.8545 | - |
| 14 Feb 2024 | 1.8607 | 1.8626 | 1.8510 | 1.8599 | 1.8599 | - |
| 13 Feb 2024 | 1.8630 | 1.8708 | 1.8572 | 1.8627 | 1.8627 | - |
| 12 Feb 2024 | 1.8603 | 1.8688 | 1.8592 | 1.8605 | 1.8605 | - |
| 09 Feb 2024 | 1.8723 | 1.8743 | 1.8568 | 1.8741 | 1.8741 | - |
| 08 Feb 2024 | 1.8722 | 1.8795 | 1.8708 | 1.8720 | 1.8720 | - |
| 07 Feb 2024 | 1.8851 | 1.8868 | 1.8729 | 1.8851 | 1.8851 | - |
| 06 Feb 2024 | 1.8971 | 1.8974 | 1.8893 | 1.8971 | 1.8971 | - |
| 05 Feb 2024 | 1.9028 | 1.9047 | 1.8935 | 1.9020 | 1.9020 | - |
| 02 Feb 2024 | 1.8971 | 1.9036 | 1.8945 | 1.8970 | 1.8970 | - |
| 01 Feb 2024 | 1.8965 | 1.9043 | 1.8887 | 1.8969 | 1.8969 | - |
| 31 Jan 2024 | 1.8919 | 1.8958 | 1.8864 | 1.8918 | 1.8918 | - |
| 30 Jan 2024 | 1.8924 | 1.8953 | 1.8873 | 1.8922 | 1.8922 | - |
| 29 Jan 2024 | 1.8991 | 1.9004 | 1.8931 | 1.8989 | 1.8989 | - |
| 26 Jan 2024 | 1.8877 | 1.8999 | 1.8866 | 1.8878 | 1.8878 | - |
| 25 Jan 2024 | 1.8969 | 1.8969 | 1.8823 | 1.8966 | 1.8966 | - |
| 24 Jan 2024 | 1.8844 | 1.8920 | 1.8814 | 1.8837 | 1.8837 | - |
| 23 Jan 2024 | 1.8935 | 1.8950 | 1.8855 | 1.8940 | 1.8940 | - |
| 22 Jan 2024 | 1.8817 | 1.8880 | 1.8770 | 1.8819 | 1.8819 | - |
| 19 Jan 2024 | 1.8821 | 1.8895 | 1.8794 | 1.8823 | 1.8823 | - |
| 18 Jan 2024 | 1.8920 | 1.8923 | 1.8832 | 1.8922 | 1.8922 | - |
| 17 Jan 2024 | 1.8899 | 1.8982 | 1.8876 | 1.8900 | 1.8900 | - |
| 16 Jan 2024 | 1.8871 | 1.8921 | 1.8843 | 1.8869 | 1.8869 | - |
| 15 Jan 2024 | 1.8800 | 1.8920 | 1.8800 | 1.8798 | 1.8798 | - |
| 12 Jan 2024 | 1.8819 | 1.8819 | 1.8734 | 1.8822 | 1.8822 | - |
| 11 Jan 2024 | 1.8872 | 1.8881 | 1.8780 | 1.8871 | 1.8871 | - |
| 10 Jan 2024 | 1.8804 | 1.8874 | 1.8755 | 1.8803 | 1.8803 | - |
| 09 Jan 2024 | 1.8862 | 1.8901 | 1.8805 | 1.8859 | 1.8859 | - |
| 08 Jan 2024 | 1.8806 | 1.8930 | 1.8788 | 1.8808 | 1.8808 | - |
| 05 Jan 2024 | 1.8873 | 1.8900 | 1.8821 | 1.8873 | 1.8873 | - |
| 04 Jan 2024 | 1.8832 | 1.8893 | 1.8745 | 1.8835 | 1.8835 | - |
| 03 Jan 2024 | 1.8814 | 1.8843 | 1.8717 | 1.8818 | 1.8818 | - |
| 02 Jan 2024 | 1.8804 | 1.8837 | 1.8684 | 1.8806 | 1.8806 | - |
| 01 Jan 2024 | 1.8796 | 1.8813 | 1.8794 | 1.8796 | 1.8796 | - |
| 29 Dec 2023 | 1.8713 | 1.8930 | 1.8654 | 1.8713 | 1.8713 | - |
| 28 Dec 2023 | 1.8694 | 1.8930 | 1.8668 | 1.8690 | 1.8690 | - |
| 27 Dec 2023 | 1.8502 | 1.8732 | 1.8481 | 1.8507 | 1.8507 | - |
| 26 Dec 2023 | 1.8529 | 1.8529 | 1.8466 | 1.8528 | 1.8528 | - |
| 25 Dec 2023 | 1.8428 | 1.8618 | 1.8417 | 1.8428 | 1.8428 | - |
| 22 Dec 2023 | 1.8549 | 1.8610 | 1.8520 | 1.8550 | 1.8550 | - |
| 21 Dec 2023 | 1.8533 | 1.8608 | 1.8513 | 1.8534 | 1.8534 | - |
| 20 Dec 2023 | 1.8539 | 1.8556 | 1.8392 | 1.8530 | 1.8530 | - |
| 19 Dec 2023 | 1.8554 | 1.8569 | 1.8485 | 1.8556 | 1.8556 | - |
| 18 Dec 2023 | 1.8494 | 1.8573 | 1.8419 | 1.8493 | 1.8493 | - |
| 15 Dec 2023 | 1.8555 | 1.8618 | 1.8498 | 1.8558 | 1.8558 | - |
| 14 Dec 2023 | 1.8539 | 1.8622 | 1.8406 | 1.8542 | 1.8542 | - |
| 13 Dec 2023 | 1.8616 | 1.8751 | 1.8611 | 1.8616 | 1.8616 | - |
| *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.