EUR/CHF (EURCHF=X)
CCY - CCY Delayed price. Currency in CHF
Add to watchlist
1.0723+0.0000 (+0.00%)
At close: 5:29AM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2020 | 1.0723 | 1.0728 | 1.0701 | 1.0722 | 1.0722 | - |
| 21 Oct 2020 | 1.0737 | 1.0748 | 1.0717 | 1.0736 | 1.0736 | - |
| 20 Oct 2020 | 1.0726 | 1.0738 | 1.0709 | 1.0726 | 1.0726 | - |
| 19 Oct 2020 | 1.0716 | 1.0732 | 1.0704 | 1.0716 | 1.0716 | - |
| 18 Oct 2020 | 1.0720 | 1.0729 | 1.0712 | 1.0720 | 1.0720 | - |
| 15 Oct 2020 | 1.0706 | 1.0725 | 1.0703 | 1.0704 | 1.0704 | - |
| 14 Oct 2020 | 1.0729 | 1.0733 | 1.0686 | 1.0726 | 1.0726 | - |
| 13 Oct 2020 | 1.0746 | 1.0748 | 1.0723 | 1.0747 | 1.0747 | - |
| 12 Oct 2020 | 1.0740 | 1.0743 | 1.0723 | 1.0737 | 1.0737 | - |
| 11 Oct 2020 | 1.0757 | 1.0773 | 1.0734 | 1.0758 | 1.0758 | - |
| 08 Oct 2020 | 1.0789 | 1.0789 | 1.0758 | 1.0789 | 1.0789 | - |
| 07 Oct 2020 | 1.0788 | 1.0800 | 1.0779 | 1.0788 | 1.0788 | - |
| 06 Oct 2020 | 1.0767 | 1.0796 | 1.0765 | 1.0769 | 1.0769 | - |
| 05 Oct 2020 | 1.0788 | 1.0789 | 1.0765 | 1.0789 | 1.0789 | - |
| 04 Oct 2020 | 1.0759 | 1.0791 | 1.0750 | 1.0758 | 1.0758 | - |
| 01 Oct 2020 | 1.0792 | 1.0796 | 1.0768 | 1.0792 | 1.0792 | - |
| 30 Sep 2020 | 1.0793 | 1.0805 | 1.0765 | 1.0794 | 1.0794 | - |
| 29 Sep 2020 | 1.0795 | 1.0815 | 1.0760 | 1.0795 | 1.0795 | - |
| 28 Sep 2020 | 1.0789 | 1.0816 | 1.0779 | 1.0788 | 1.0788 | - |
| 27 Sep 2020 | 1.0799 | 1.0829 | 1.0780 | 1.0799 | 1.0799 | - |
| 24 Sep 2020 | 1.0817 | 1.0821 | 1.0791 | 1.0817 | 1.0817 | - |
| 23 Sep 2020 | 1.0772 | 1.0807 | 1.0755 | 1.0770 | 1.0770 | - |
| 22 Sep 2020 | 1.0770 | 1.0782 | 1.0754 | 1.0769 | 1.0769 | - |
| 21 Sep 2020 | 1.0766 | 1.0770 | 1.0744 | 1.0768 | 1.0768 | - |
| 20 Sep 2020 | 1.0792 | 1.0800 | 1.0740 | 1.0792 | 1.0792 | - |
| 17 Sep 2020 | 1.0762 | 1.0791 | 1.0758 | 1.0761 | 1.0761 | - |
| 16 Sep 2020 | 1.0747 | 1.0757 | 1.0727 | 1.0747 | 1.0747 | - |
| 15 Sep 2020 | 1.0760 | 1.0765 | 1.0739 | 1.0760 | 1.0760 | - |
| 14 Sep 2020 | 1.0778 | 1.0786 | 1.0752 | 1.0780 | 1.0780 | - |
| 13 Sep 2020 | 1.0762 | 1.0774 | 1.0757 | 1.0762 | 1.0762 | - |
| 10 Sep 2020 | 1.0762 | 1.0788 | 1.0753 | 1.0763 | 1.0763 | - |
| 09 Sep 2020 | 1.0766 | 1.0786 | 1.0748 | 1.0767 | 1.0767 | - |
| 08 Sep 2020 | 1.0803 | 1.0817 | 1.0781 | 1.0802 | 1.0802 | - |
| 07 Sep 2020 | 1.0830 | 1.0845 | 1.0802 | 1.0831 | 1.0831 | - |
| 06 Sep 2020 | 1.0813 | 1.0827 | 1.0797 | 1.0811 | 1.0811 | - |
| 03 Sep 2020 | 1.0776 | 1.0813 | 1.0773 | 1.0775 | 1.0775 | - |
| 02 Sep 2020 | 1.0796 | 1.0797 | 1.0759 | 1.0795 | 1.0795 | - |
| 01 Sep 2020 | 1.0841 | 1.0851 | 1.0772 | 1.0841 | 1.0841 | - |
| 31 Aug 2020 | 1.0792 | 1.0877 | 1.0784 | 1.0789 | 1.0789 | - |
| 30 Aug 2020 | 1.0767 | 1.0787 | 1.0746 | 1.0769 | 1.0769 | - |
| 27 Aug 2020 | 1.0747 | 1.0767 | 1.0742 | 1.0744 | 1.0744 | - |
| 26 Aug 2020 | 1.0742 | 1.0758 | 1.0721 | 1.0743 | 1.0743 | - |
| 25 Aug 2020 | 1.0742 | 1.0758 | 1.0729 | 1.0745 | 1.0745 | - |
| 24 Aug 2020 | 1.0754 | 1.0767 | 1.0738 | 1.0755 | 1.0755 | - |
| 23 Aug 2020 | 1.0758 | 1.0775 | 1.0745 | 1.0759 | 1.0759 | - |
| 20 Aug 2020 | 1.0765 | 1.0777 | 1.0736 | 1.0766 | 1.0766 | - |
| 19 Aug 2020 | 1.0834 | 1.0842 | 1.0763 | 1.0834 | 1.0834 | - |
| 18 Aug 2020 | 1.0786 | 1.0849 | 1.0769 | 1.0783 | 1.0783 | - |
| 17 Aug 2020 | 1.0765 | 1.0787 | 1.0753 | 1.0765 | 1.0765 | - |
| 16 Aug 2020 | 1.0769 | 1.0784 | 1.0743 | 1.0769 | 1.0769 | - |
| 13 Aug 2020 | 1.0748 | 1.0760 | 1.0741 | 1.0749 | 1.0749 | - |
| 12 Aug 2020 | 1.0754 | 1.0789 | 1.0749 | 1.0753 | 1.0753 | - |
| 11 Aug 2020 | 1.0766 | 1.0786 | 1.0736 | 1.0766 | 1.0766 | - |
| 10 Aug 2020 | 1.0746 | 1.0790 | 1.0733 | 1.0745 | 1.0745 | - |
| 09 Aug 2020 | 1.0753 | 1.0793 | 1.0751 | 1.0753 | 1.0753 | - |
| 06 Aug 2020 | 1.0804 | 1.0812 | 1.0756 | 1.0806 | 1.0806 | - |
| 05 Aug 2020 | 1.0781 | 1.0805 | 1.0753 | 1.0781 | 1.0781 | - |
| 04 Aug 2020 | 1.0781 | 1.0788 | 1.0764 | 1.0781 | 1.0781 | - |
| 03 Aug 2020 | 1.0792 | 1.0810 | 1.0739 | 1.0792 | 1.0792 | - |
| 02 Aug 2020 | 1.0762 | 1.0837 | 1.0753 | 1.0762 | 1.0762 | - |
| 30 Jul 2020 | 1.0787 | 1.0794 | 1.0750 | 1.0787 | 1.0787 | - |
| 29 Jul 2020 | 1.0751 | 1.0758 | 1.0730 | 1.0750 | 1.0750 | - |
| 28 Jul 2020 | 1.0758 | 1.0782 | 1.0748 | 1.0756 | 1.0756 | - |
| 27 Jul 2020 | 1.0820 | 1.0827 | 1.0743 | 1.0822 | 1.0822 | - |
| 26 Jul 2020 | 1.0729 | 1.0837 | 1.0729 | 1.0731 | 1.0731 | - |
| 23 Jul 2020 | 1.0729 | 1.0748 | 1.0711 | 1.0731 | 1.0731 | - |
| 22 Jul 2020 | 1.0753 | 1.0761 | 1.0716 | 1.0753 | 1.0753 | - |
| 21 Jul 2020 | 1.0756 | 1.0792 | 1.0741 | 1.0756 | 1.0756 | - |
| 20 Jul 2020 | 1.0755 | 1.0758 | 1.0721 | 1.0756 | 1.0756 | - |
| 19 Jul 2020 | 1.0735 | 1.0775 | 1.0719 | 1.0736 | 1.0736 | - |
| 16 Jul 2020 | 1.0765 | 1.0769 | 1.0728 | 1.0767 | 1.0767 | - |
| 15 Jul 2020 | 1.0777 | 1.0796 | 1.0760 | 1.0776 | 1.0776 | - |
| 14 Jul 2020 | 1.0719 | 1.0783 | 1.0700 | 1.0719 | 1.0719 | - |
| 13 Jul 2020 | 1.0685 | 1.0707 | 1.0648 | 1.0685 | 1.0685 | - |
| 12 Jul 2020 | 1.0636 | 1.0703 | 1.0633 | 1.0637 | 1.0637 | - |
| 09 Jul 2020 | 1.0614 | 1.0638 | 1.0606 | 1.0615 | 1.0615 | - |
| 08 Jul 2020 | 1.0637 | 1.0647 | 1.0611 | 1.0637 | 1.0637 | - |
| 07 Jul 2020 | 1.0625 | 1.0640 | 1.0613 | 1.0623 | 1.0623 | - |
| 06 Jul 2020 | 1.0654 | 1.0665 | 1.0620 | 1.0654 | 1.0654 | - |
| 05 Jul 2020 | 1.0627 | 1.0654 | 1.0626 | 1.0627 | 1.0627 | - |
| 02 Jul 2020 | 1.0625 | 1.0637 | 1.0618 | 1.0626 | 1.0626 | - |
| 01 Jul 2020 | 1.0640 | 1.0661 | 1.0618 | 1.0640 | 1.0640 | - |
| 30 Jun 2020 | 1.0639 | 1.0659 | 1.0611 | 1.0636 | 1.0636 | - |
| 29 Jun 2020 | 1.0696 | 1.0698 | 1.0632 | 1.0694 | 1.0694 | - |
| 28 Jun 2020 | 1.0638 | 1.0686 | 1.0634 | 1.0636 | 1.0636 | - |
| 25 Jun 2020 | 1.0639 | 1.0644 | 1.0625 | 1.0638 | 1.0638 | - |
| 24 Jun 2020 | 1.0668 | 1.0676 | 1.0634 | 1.0668 | 1.0668 | - |
| 23 Jun 2020 | 1.0684 | 1.0693 | 1.0661 | 1.0685 | 1.0685 | - |
| 22 Jun 2020 | 1.0677 | 1.0711 | 1.0659 | 1.0679 | 1.0679 | - |
| 21 Jun 2020 | 1.0642 | 1.0672 | 1.0640 | 1.0645 | 1.0645 | - |
| 18 Jun 2020 | 1.0666 | 1.0677 | 1.0636 | 1.0667 | 1.0667 | - |
| 17 Jun 2020 | 1.0666 | 1.0688 | 1.0658 | 1.0665 | 1.0665 | - |
| 16 Jun 2020 | 1.0715 | 1.0722 | 1.0660 | 1.0715 | 1.0715 | - |
| 15 Jun 2020 | 1.0760 | 1.0768 | 1.0686 | 1.0759 | 1.0759 | - |
| 14 Jun 2020 | 1.0706 | 1.0728 | 1.0673 | 1.0705 | 1.0705 | - |
| 11 Jun 2020 | 1.0656 | 1.0726 | 1.0654 | 1.0658 | 1.0658 | - |
| 10 Jun 2020 | 1.0728 | 1.0746 | 1.0671 | 1.0725 | 1.0725 | - |
| 09 Jun 2020 | 1.0779 | 1.0790 | 1.0729 | 1.0777 | 1.0777 | - |
| 08 Jun 2020 | 1.0825 | 1.0828 | 1.0745 | 1.0822 | 1.0822 | - |
| 07 Jun 2020 | 1.0879 | 1.0888 | 1.0802 | 1.0879 | 1.0879 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
