UK markets closed
NIKKEI 225
27,641.83-139.19(-0.50%)HANG SENG
26,194.82-40.98(-0.16%)CRUDE OIL
70.61-0.65(-0.91%)GOLD FUTURES
1,813.40-8.80(-0.48%)DOW
35,116.40+278.24(+0.80%)BTC-GBP
27,351.61-783.17(-2.78%)
EUR/CHF (EURCHF=X)
CCY - CCY Delayed price. Currency in CHF
Add to watchlist
1.0726-0.0020 (-0.18%)
As of 9:24PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Aug 2021 | 1.0743 | 1.0754 | 1.0717 | 1.0726 | 1.0726 | - |
| 02 Aug 2021 | 1.0749 | 1.0767 | 1.0738 | 1.0749 | 1.0749 | - |
| 30 Jul 2021 | 1.0770 | 1.0780 | 1.0743 | 1.0770 | 1.0770 | - |
| 29 Jul 2021 | 1.0776 | 1.0794 | 1.0763 | 1.0776 | 1.0776 | - |
| 28 Jul 2021 | 1.0807 | 1.0816 | 1.0783 | 1.0809 | 1.0809 | - |
| 27 Jul 2021 | 1.0807 | 1.0820 | 1.0796 | 1.0808 | 1.0808 | - |
| 26 Jul 2021 | 1.0827 | 1.0832 | 1.0811 | 1.0825 | 1.0825 | - |
| 23 Jul 2021 | 1.0820 | 1.0840 | 1.0819 | 1.0819 | 1.0819 | - |
| 22 Jul 2021 | 1.0821 | 1.0839 | 1.0812 | 1.0821 | 1.0821 | - |
| 21 Jul 2021 | 1.0853 | 1.0857 | 1.0826 | 1.0853 | 1.0853 | - |
| 20 Jul 2021 | 1.0833 | 1.0855 | 1.0818 | 1.0833 | 1.0833 | - |
| 19 Jul 2021 | 1.0849 | 1.0861 | 1.0827 | 1.0850 | 1.0850 | - |
| 16 Jul 2021 | 1.0841 | 1.0864 | 1.0838 | 1.0840 | 1.0840 | - |
| 15 Jul 2021 | 1.0823 | 1.0849 | 1.0802 | 1.0822 | 1.0822 | - |
| 14 Jul 2021 | 1.0819 | 1.0850 | 1.0815 | 1.0819 | 1.0819 | - |
| 13 Jul 2021 | 1.0855 | 1.0862 | 1.0824 | 1.0854 | 1.0854 | - |
| 12 Jul 2021 | 1.0851 | 1.0862 | 1.0842 | 1.0849 | 1.0849 | - |
| 09 Jul 2021 | 1.0837 | 1.0867 | 1.0828 | 1.0837 | 1.0837 | - |
| 08 Jul 2021 | 1.0914 | 1.0917 | 1.0824 | 1.0916 | 1.0916 | - |
| 07 Jul 2021 | 1.0931 | 1.0931 | 1.0910 | 1.0932 | 1.0932 | - |
| 06 Jul 2021 | 1.0935 | 1.0945 | 1.0920 | 1.0941 | 1.0941 | - |
| 05 Jul 2021 | 1.0929 | 1.0944 | 1.0927 | 1.0928 | 1.0928 | - |
| 02 Jul 2021 | 1.0968 | 1.0973 | 1.0929 | 1.0967 | 1.0967 | - |
| 01 Jul 2021 | 1.0968 | 1.0986 | 1.0958 | 1.0966 | 1.0966 | - |
| 30 Jun 2021 | 1.0959 | 1.0981 | 1.0958 | 1.0959 | 1.0959 | - |
| 29 Jun 2021 | 1.0970 | 1.0972 | 1.0952 | 1.0970 | 1.0970 | - |
| 28 Jun 2021 | 1.0947 | 1.0970 | 1.0943 | 1.0946 | 1.0946 | - |
| 25 Jun 2021 | 1.0952 | 1.0964 | 1.0942 | 1.0951 | 1.0951 | - |
| 24 Jun 2021 | 1.0953 | 1.0976 | 1.0953 | 1.0955 | 1.0955 | - |
| 23 Jun 2021 | 1.0966 | 1.0968 | 1.0946 | 1.0964 | 1.0964 | - |
| 22 Jun 2021 | 1.0941 | 1.0959 | 1.0935 | 1.0942 | 1.0942 | - |
| 21 Jun 2021 | 1.0949 | 1.0963 | 1.0933 | 1.0950 | 1.0950 | - |
| 18 Jun 2021 | 1.0930 | 1.0953 | 1.0921 | 1.0932 | 1.0932 | - |
| 17 Jun 2021 | 1.0897 | 1.0931 | 1.0889 | 1.0899 | 1.0899 | - |
| 16 Jun 2021 | 1.0892 | 1.0911 | 1.0887 | 1.0895 | 1.0895 | - |
| 15 Jun 2021 | 1.0899 | 1.0908 | 1.0885 | 1.0902 | 1.0902 | - |
| 14 Jun 2021 | 1.0873 | 1.0904 | 1.0869 | 1.0873 | 1.0873 | - |
| 11 Jun 2021 | 1.0888 | 1.0901 | 1.0878 | 1.0890 | 1.0890 | - |
| 10 Jun 2021 | 1.0909 | 1.0925 | 1.0894 | 1.0910 | 1.0910 | - |
| 09 Jun 2021 | 1.0917 | 1.0926 | 1.0901 | 1.0917 | 1.0917 | - |
| 08 Jun 2021 | 1.0940 | 1.0944 | 1.0907 | 1.0941 | 1.0941 | - |
| 07 Jun 2021 | 1.0941 | 1.0948 | 1.0929 | 1.0939 | 1.0939 | - |
| 04 Jun 2021 | 1.0959 | 1.0966 | 1.0937 | 1.0959 | 1.0959 | - |
| 03 Jun 2021 | 1.0967 | 1.0978 | 1.0956 | 1.0967 | 1.0967 | - |
| 02 Jun 2021 | 1.0960 | 1.0982 | 1.0951 | 1.0959 | 1.0959 | - |
| 01 Jun 2021 | 1.0989 | 1.1000 | 1.0956 | 1.0989 | 1.0989 | - |
| 31 May 2021 | 1.0972 | 1.0996 | 1.0961 | 1.0971 | 1.0971 | - |
| 28 May 2021 | 1.0938 | 1.0970 | 1.0930 | 1.0938 | 1.0938 | - |
| 27 May 2021 | 1.0946 | 1.0977 | 1.0932 | 1.0945 | 1.0945 | - |
| 26 May 2021 | 1.0969 | 1.0970 | 1.0945 | 1.0968 | 1.0968 | - |
| 25 May 2021 | 1.0955 | 1.0984 | 1.0947 | 1.0956 | 1.0956 | - |
| 24 May 2021 | 1.0931 | 1.0964 | 1.0931 | 1.0931 | 1.0931 | - |
| 21 May 2021 | 1.0972 | 1.0976 | 1.0939 | 1.0972 | 1.0972 | - |
| 20 May 2021 | 1.1002 | 1.1019 | 1.0980 | 1.1003 | 1.1003 | - |
| 19 May 2021 | 1.0970 | 1.1028 | 1.0969 | 1.0969 | 1.0969 | - |
| 18 May 2021 | 1.0980 | 1.0982 | 1.0951 | 1.0981 | 1.0981 | - |
| 17 May 2021 | 1.0949 | 1.0959 | 1.0940 | 1.0952 | 1.0952 | - |
| 14 May 2021 | 1.0939 | 1.0961 | 1.0934 | 1.0938 | 1.0938 | - |
| 13 May 2021 | 1.0977 | 1.0985 | 1.0940 | 1.0976 | 1.0976 | - |
| 12 May 2021 | 1.0974 | 1.0984 | 1.0958 | 1.0976 | 1.0976 | - |
| 11 May 2021 | 1.0934 | 1.0981 | 1.0927 | 1.0931 | 1.0931 | - |
| 10 May 2021 | 1.0958 | 1.0962 | 1.0933 | 1.0959 | 1.0959 | - |
| 07 May 2021 | 1.0949 | 1.0975 | 1.0933 | 1.0950 | 1.0950 | - |
| 06 May 2021 | 1.0965 | 1.0972 | 1.0939 | 1.0964 | 1.0964 | - |
| 05 May 2021 | 1.0976 | 1.0989 | 1.0950 | 1.0976 | 1.0976 | - |
| 04 May 2021 | 1.0992 | 1.1010 | 1.0966 | 1.0992 | 1.0992 | - |
| 03 May 2021 | 1.0979 | 1.1017 | 1.0975 | 1.0980 | 1.0980 | - |
| 30 Apr 2021 | 1.1020 | 1.1023 | 1.0976 | 1.1019 | 1.1019 | - |
| 29 Apr 2021 | 1.1032 | 1.1042 | 1.1012 | 1.1030 | 1.1030 | - |
| 28 Apr 2021 | 1.1049 | 1.1074 | 1.1031 | 1.1050 | 1.1050 | - |
| 27 Apr 2021 | 1.1050 | 1.1062 | 1.1023 | 1.1047 | 1.1047 | - |
| 26 Apr 2021 | 1.1048 | 1.1070 | 1.1040 | 1.1049 | 1.1049 | - |
| 23 Apr 2021 | 1.1020 | 1.1052 | 1.1014 | 1.1019 | 1.1019 | - |
| 22 Apr 2021 | 1.1033 | 1.1047 | 1.1012 | 1.1035 | 1.1035 | - |
| 21 Apr 2021 | 1.1022 | 1.1041 | 1.1008 | 1.1019 | 1.1019 | - |
| 20 Apr 2021 | 1.1018 | 1.1047 | 1.1009 | 1.1018 | 1.1018 | - |
| 19 Apr 2021 | 1.1016 | 1.1027 | 1.0991 | 1.1017 | 1.1017 | - |
| 16 Apr 2021 | 1.1035 | 1.1038 | 1.1003 | 1.1035 | 1.1035 | - |
| 15 Apr 2021 | 1.1057 | 1.1064 | 1.1028 | 1.1057 | 1.1057 | - |
| 14 Apr 2021 | 1.0999 | 1.1051 | 1.0995 | 1.1001 | 1.1001 | - |
| 13 Apr 2021 | 1.0985 | 1.1013 | 1.0983 | 1.0987 | 1.0987 | - |
| 12 Apr 2021 | 1.1011 | 1.1016 | 1.0974 | 1.1007 | 1.1007 | - |
| 09 Apr 2021 | 1.1012 | 1.1018 | 1.0994 | 1.1011 | 1.1011 | - |
| 08 Apr 2021 | 1.1035 | 1.1041 | 1.1005 | 1.1032 | 1.1032 | - |
| 07 Apr 2021 | 1.1056 | 1.1057 | 1.1024 | 1.1052 | 1.1052 | - |
| 06 Apr 2021 | 1.1062 | 1.1087 | 1.1043 | 1.1060 | 1.1060 | - |
| 05 Apr 2021 | 1.1085 | 1.1094 | 1.1049 | 1.1086 | 1.1086 | - |
| 02 Apr 2021 | 1.1092 | 1.1096 | 1.1068 | 1.1094 | 1.1094 | - |
| 01 Apr 2021 | 1.1070 | 1.1117 | 1.1065 | 1.1068 | 1.1068 | - |
| 31 Mar 2021 | 1.1041 | 1.1073 | 1.1040 | 1.1040 | 1.1040 | - |
| 30 Mar 2021 | 1.1049 | 1.1067 | 1.1042 | 1.1051 | 1.1051 | - |
| 29 Mar 2021 | 1.1074 | 1.1078 | 1.1036 | 1.1075 | 1.1075 | - |
| 26 Mar 2021 | 1.1063 | 1.1093 | 1.1059 | 1.1063 | 1.1063 | - |
| 25 Mar 2021 | 1.1058 | 1.1073 | 1.1040 | 1.1054 | 1.1054 | - |
| 24 Mar 2021 | 1.1064 | 1.1075 | 1.1056 | 1.1064 | 1.1064 | - |
| 23 Mar 2021 | 1.1018 | 1.1078 | 1.1018 | 1.1018 | 1.1018 | - |
| 22 Mar 2021 | 1.1053 | 1.1063 | 1.1008 | 1.1052 | 1.1052 | - |
| 19 Mar 2021 | 1.1052 | 1.1076 | 1.1038 | 1.1051 | 1.1051 | - |
| 18 Mar 2021 | 1.1050 | 1.1082 | 1.1029 | 1.1050 | 1.1050 | - |
| 17 Mar 2021 | 1.1009 | 1.1061 | 1.1008 | 1.1009 | 1.1009 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
