Mail

EURCHF=X - EUR/CHF

CCY - CCY Delayed price. Currency in CHF

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.9681	0.9687	0.9675	0.9685	0.9685	-
29 May 2023	0.9711	0.9717	0.9675	0.9711	0.9711	-
26 May 2023	0.9706	0.9717	0.9688	0.9706	0.9706	-
25 May 2023	0.9726	0.9732	0.9700	0.9726	0.9726	-
24 May 2023	0.9707	0.9750	0.9703	0.9707	0.9707	-
23 May 2023	0.9710	0.9720	0.9699	0.9710	0.9710	-
22 May 2023	0.9720	0.9721	0.9676	0.9720	0.9720	-
19 May 2023	0.9749	0.9750	0.9712	0.9749	0.9749	-
18 May 2023	0.9737	0.9758	0.9725	0.9737	0.9737	-
17 May 2023	0.9741	0.9761	0.9727	0.9741	0.9741	-
16 May 2023	0.9736	0.9741	0.9718	0.9736	0.9736	-
15 May 2023	0.9749	0.9754	0.9728	0.9749	0.9749	-
12 May 2023	0.9757	0.9759	0.9724	0.9757	0.9757	-
11 May 2023	0.9767	0.9781	0.9747	0.9767	0.9767	-
10 May 2023	0.9760	0.9776	0.9743	0.9760	0.9760	-
09 May 2023	0.9785	0.9798	0.9761	0.9785	0.9785	-
08 May 2023	0.9818	0.9821	0.9796	0.9818	0.9818	-
05 May 2023	0.9759	0.9847	0.9755	0.9759	0.9759	-
04 May 2023	0.9778	0.9812	0.9747	0.9778	0.9778	-
03 May 2023	0.9825	0.9828	0.9793	0.9825	0.9825	-
02 May 2023	0.9827	0.9865	0.9815	0.9827	0.9827	-
01 May 2023	0.9853	0.9856	0.9822	0.9853	0.9853	-
28 Apr 2023	0.9861	0.9861	0.9815	0.9861	0.9861	-
27 Apr 2023	0.9839	0.9879	0.9834	0.9839	0.9839	-
26 Apr 2023	0.9791	0.9838	0.9779	0.9791	0.9791	-
25 Apr 2023	0.9808	0.9815	0.9776	0.9808	0.9808	-
24 Apr 2023	0.9804	0.9808	0.9779	0.9804	0.9804	-
21 Apr 2023	0.9787	0.9806	0.9786	0.9787	0.9787	-
20 Apr 2023	0.9830	0.9838	0.9795	0.9830	0.9830	-
19 Apr 2023	0.9833	0.9845	0.9826	0.9833	0.9833	-
18 Apr 2023	0.9817	0.9843	0.9811	0.9817	0.9817	-
17 Apr 2023	0.9829	0.9832	0.9804	0.9829	0.9829	-
14 Apr 2023	0.9825	0.9842	0.9811	0.9825	0.9825	-
13 Apr 2023	0.9851	0.9858	0.9799	0.9851	0.9851	-
12 Apr 2023	0.9858	0.9869	0.9831	0.9858	0.9858	-
11 Apr 2023	0.9878	0.9888	0.9853	0.9878	0.9878	-
10 Apr 2023	0.9872	0.9887	0.9868	0.9872	0.9872	-
07 Apr 2023	0.9876	0.9890	0.9863	0.9876	0.9876	-
06 Apr 2023	0.9882	0.9889	0.9851	0.9882	0.9882	-
05 Apr 2023	0.9923	0.9931	0.9869	0.9923	0.9923	-
04 Apr 2023	0.9957	0.9970	0.9933	0.9957	0.9957	-
03 Apr 2023	0.9911	0.9961	0.9902	0.9911	0.9911	-
31 Mar 2023	0.9960	0.9990	0.9907	0.9960	0.9960	-
30 Mar 2023	0.9957	0.9979	0.9935	0.9957	0.9957	-
29 Mar 2023	0.9975	0.9984	0.9946	0.9975	0.9975	-
28 Mar 2023	0.9888	0.9984	0.9879	0.9888	0.9888	-
27 Mar 2023	0.9903	0.9908	0.9858	0.9897	0.9897	-
24 Mar 2023	0.9931	0.9938	0.9849	0.9931	0.9931	-
23 Mar 2023	0.9963	0.9996	0.9937	0.9963	0.9963	-
22 Mar 2023	0.9928	0.9967	0.9926	0.9928	0.9928	-
21 Mar 2023	0.9960	0.9976	0.9935	0.9960	0.9960	-
20 Mar 2023	0.9896	0.9938	0.9858	0.9896	0.9896	-
17 Mar 2023	0.9862	0.9887	0.9840	0.9862	0.9862	-
16 Mar 2023	0.9855	0.9878	0.9799	0.9855	0.9855	-
15 Mar 2023	0.9810	0.9829	0.9706	0.9810	0.9810	-
14 Mar 2023	0.9786	0.9822	0.9749	0.9786	0.9786	-
13 Mar 2023	0.9811	0.9834	0.9713	0.9811	0.9811	-
10 Mar 2023	0.9874	0.9877	0.9796	0.9874	0.9874	-
09 Mar 2023	0.9925	0.9924	0.9894	0.9925	0.9925	-
08 Mar 2023	0.9939	0.9942	0.9909	0.9939	0.9939	-
07 Mar 2023	0.9944	0.9963	0.9926	0.9944	0.9944	-
06 Mar 2023	0.9954	0.9966	0.9922	0.9954	0.9954	-
03 Mar 2023	0.9983	0.9987	0.9946	0.9983	0.9983	-
02 Mar 2023	1.0023	1.0041	0.9978	1.0023	1.0023	-
01 Mar 2023	0.9963	1.0024	0.9958	0.9963	0.9963	-
28 Feb 2023	0.9926	0.9962	0.9914	0.9926	0.9926	-
27 Feb 2023	0.9921	0.9945	0.9912	0.9921	0.9921	-
24 Feb 2023	0.9895	0.9918	0.9887	0.9895	0.9895	-
23 Feb 2023	0.9876	0.9905	0.9869	0.9876	0.9876	-
22 Feb 2023	0.9880	0.9891	0.9859	0.9880	0.9880	-
21 Feb 2023	0.9862	0.9900	0.9847	0.9862	0.9862	-
20 Feb 2023	0.9886	0.9887	0.9855	0.9885	0.9885	-
17 Feb 2023	0.9882	0.9925	0.9879	0.9882	0.9882	-
16 Feb 2023	0.9871	0.9885	0.9865	0.9871	0.9871	-
15 Feb 2023	0.9893	0.9911	0.9866	0.9893	0.9893	-
14 Feb 2023	0.9858	0.9891	0.9848	0.9858	0.9858	-
13 Feb 2023	0.9855	0.9876	0.9847	0.9859	0.9859	-
10 Feb 2023	0.9905	0.9905	0.9864	0.9905	0.9905	-
09 Feb 2023	0.9868	0.9901	0.9862	0.9868	0.9868	-
08 Feb 2023	0.9889	0.9895	0.9868	0.9889	0.9889	-
07 Feb 2023	0.9954	0.9959	0.9872	0.9954	0.9954	-
06 Feb 2023	0.9995	1.0001	0.9941	0.9995	0.9995	-
03 Feb 2023	0.9959	1.0031	0.9955	0.9959	0.9959	-
02 Feb 2023	0.9991	1.0003	0.9935	0.9991	0.9991	-
01 Feb 2023	0.9953	0.9992	0.9951	0.9953	0.9953	-
31 Jan 2023	1.0040	1.0051	0.9959	1.0040	1.0040	-
30 Jan 2023	1.0010	1.0061	1.0003	1.0010	1.0010	-
27 Jan 2023	1.0023	1.0038	0.9994	1.0023	1.0023	-
26 Jan 2023	1.0017	1.0026	0.9988	1.0017	1.0017	-
25 Jan 2023	1.0042	1.0068	1.0012	1.0042	1.0042	-
24 Jan 2023	1.0020	1.0066	0.9994	1.0020	1.0020	-
23 Jan 2023	0.9994	1.0031	0.9987	0.9994	0.9994	-
20 Jan 2023	0.9920	0.9989	0.9920	0.9920	0.9920	-
19 Jan 2023	0.9889	0.9931	0.9884	0.9889	0.9889	-
18 Jan 2023	0.9946	0.9963	0.9878	0.9946	0.9946	-
17 Jan 2023	1.0023	1.0026	0.9935	1.0023	1.0023	-
16 Jan 2023	1.0030	1.0038	1.0000	1.0030	1.0030	-
13 Jan 2023	1.0070	1.0097	1.0019	1.0070	1.0070	-
12 Jan 2023	1.0020	1.0067	1.0018	1.0020	1.0020	-
11 Jan 2023	0.9905	1.0019	0.9897	0.9905	0.9905	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...