USD/CHF (CHF=X)

CCY - CCY Delayed Price. Currency in CHF

Add to watchlist

0.9408

-0.0004

(-0.0393%)

At close: 09:59PM BST

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.9413	0.9448	0.9408	0.9413	0.9413	-
Aug 11, 2022	0.9423	0.9445	0.9372	0.9423	0.9423	-
Aug 10, 2022	0.9542	0.9544	0.9394	0.9542	0.9542	-
Aug 09, 2022	0.9549	0.9555	0.9513	0.9549	0.9549	-
Aug 08, 2022	0.9622	0.9634	0.9523	0.9622	0.9622	-
Aug 05, 2022	0.9541	0.9649	0.9537	0.9541	0.9541	-
Aug 04, 2022	0.9612	0.9622	0.9564	0.9612	0.9612	-
Aug 03, 2022	0.9585	0.9650	0.9542	0.9585	0.9585	-
Aug 02, 2022	0.9501	0.9559	0.9470	0.9501	0.9501	-
Aug 01, 2022	0.9531	0.9528	0.9481	0.9531	0.9531	-
Jul 29, 2022	0.9544	0.9592	0.9503	0.9544	0.9544	-
Jul 28, 2022	0.9582	0.9630	0.9558	0.9582	0.9582	-
Jul 27, 2022	0.9622	0.9655	0.9603	0.9622	0.9622	-
Jul 26, 2022	0.9643	0.9666	0.9616	0.9643	0.9643	-
Jul 25, 2022	0.9630	0.9659	0.9619	0.9630	0.9630	-
Jul 22, 2022	0.9662	0.9702	0.9600	0.9662	0.9662	-
Jul 21, 2022	0.9715	0.9738	0.9670	0.9715	0.9715	-
Jul 20, 2022	0.9688	0.9728	0.9676	0.9688	0.9688	-
Jul 19, 2022	0.9775	0.9786	0.9655	0.9775	0.9775	-
Jul 18, 2022	0.9756	0.9788	0.9731	0.9756	0.9756	-
Jul 15, 2022	0.9830	0.9839	0.9771	0.9830	0.9830	-
Jul 14, 2022	0.9808	0.9883	0.9806	0.9808	0.9808	-
Jul 13, 2022	0.9819	0.9829	0.9759	0.9819	0.9819	-
Jul 12, 2022	0.9827	0.9858	0.9804	0.9827	0.9827	-
Jul 11, 2022	0.9777	0.9842	0.9776	0.9777	0.9777	-
Jul 08, 2022	0.9738	0.9796	0.9720	0.9738	0.9738	-
Jul 07, 2022	0.9702	0.9740	0.9682	0.9702	0.9702	-
Jul 06, 2022	0.9685	0.9741	0.9671	0.9685	0.9685	-
Jul 05, 2022	0.9608	0.9703	0.9593	0.9608	0.9608	-
Jul 04, 2022	0.9584	0.9617	0.9573	0.9584	0.9584	-
Jul 01, 2022	0.9551	0.9641	0.9546	0.9551	0.9551	-
Jun 30, 2022	0.9542	0.9604	0.9531	0.9542	0.9542	-
Jun 29, 2022	0.9567	0.9577	0.9498	0.9567	0.9567	-
Jun 28, 2022	0.9562	0.9585	0.9537	0.9562	0.9562	-
Jun 27, 2022	0.9573	0.9619	0.9543	0.9573	0.9573	-
Jun 24, 2022	0.9614	0.9631	0.9522	0.9614	0.9614	-
Jun 23, 2022	0.9617	0.9678	0.9572	0.9617	0.9617	-
Jun 22, 2022	0.9660	0.9689	0.9583	0.9660	0.9660	-
Jun 21, 2022	0.9671	0.9682	0.9633	0.9671	0.9671	-
Jun 20, 2022	0.9696	0.9703	0.9623	0.9696	0.9696	-
Jun 17, 2022	0.9667	0.9730	0.9620	0.9667	0.9667	-
Jun 16, 2022	0.9946	0.9988	0.9662	0.9946	0.9946	-
Jun 15, 2022	0.9995	1.0023	0.9962	0.9995	0.9995	-
Jun 14, 2022	0.9967	1.0027	0.9875	0.9967	0.9967	-
Jun 13, 2022	0.9894	0.9977	0.9881	0.9894	0.9894	-
Jun 10, 2022	0.9804	0.9898	0.9766	0.9804	0.9804	-
Jun 09, 2022	0.9788	0.9801	0.9725	0.9788	0.9788	-
Jun 08, 2022	0.9735	0.9789	0.9731	0.9735	0.9735	-
Jun 07, 2022	0.9713	0.9778	0.9706	0.9713	0.9713	-
Jun 06, 2022	0.9623	0.9693	0.9603	0.9623	0.9623	-
Jun 03, 2022	0.9574	0.9640	0.9556	0.9574	0.9574	-
Jun 02, 2022	0.9631	0.9635	0.9577	0.9631	0.9631	-
Jun 01, 2022	0.9595	0.9656	0.9590	0.9595	0.9595	-
May 31, 2022	0.9582	0.9618	0.9568	0.9582	0.9582	-
May 30, 2022	0.9578	0.9605	0.9554	0.9578	0.9578	-
May 27, 2022	0.9586	0.9602	0.9544	0.9586	0.9586	-
May 26, 2022	0.9615	0.9632	0.9583	0.9615	0.9615	-
May 25, 2022	0.9602	0.9642	0.9602	0.9602	0.9602	-
May 24, 2022	0.9660	0.9669	0.9575	0.9660	0.9660	-
May 23, 2022	0.9750	0.9749	0.9642	0.9750	0.9750	-
May 20, 2022	0.9722	0.9757	0.9695	0.9722	0.9722	-
May 19, 2022	0.9871	0.9874	0.9710	0.9871	0.9871	-
May 18, 2022	0.9938	0.9983	0.9877	0.9938	0.9938	-
May 17, 2022	1.0017	1.0023	0.9917	1.0017	1.0017	-
May 16, 2022	1.0022	1.0063	1.0003	1.0022	1.0022	-
May 13, 2022	1.0030	1.0045	0.9992	1.0030	1.0030	-
May 12, 2022	0.9945	1.0004	0.9933	0.9945	0.9945	-
May 11, 2022	0.9957	0.9963	0.9872	0.9957	0.9957	-
May 10, 2022	0.9927	0.9974	0.9907	0.9927	0.9927	-
May 09, 2022	0.9893	0.9964	0.9890	0.9893	0.9893	-
May 06, 2022	0.9852	0.9886	0.9827	0.9852	0.9852	-
May 05, 2022	0.9732	0.9878	0.9710	0.9732	0.9732	-
May 04, 2022	0.9788	0.9839	0.9782	0.9788	0.9788	-
May 03, 2022	0.9778	0.9793	0.9720	0.9778	0.9778	-
May 02, 2022	0.9742	0.9784	0.9715	0.9742	0.9742	-
Apr 29, 2022	0.9717	0.9734	0.9672	0.9717	0.9717	-
Apr 28, 2022	0.9687	0.9758	0.9683	0.9687	0.9687	-
Apr 27, 2022	0.9622	0.9700	0.9615	0.9622	0.9622	-
Apr 26, 2022	0.9583	0.9612	0.9564	0.9583	0.9583	-
Apr 25, 2022	0.9556	0.9597	0.9547	0.9556	0.9556	-
Apr 22, 2022	0.9537	0.9589	0.9528	0.9537	0.9537	-
Apr 21, 2022	0.9490	0.9538	0.9460	0.9490	0.9490	-
Apr 20, 2022	0.9521	0.9535	0.9457	0.9521	0.9521	-
Apr 19, 2022	0.9446	0.9497	0.9435	0.9446	0.9446	-
Apr 18, 2022	0.9423	0.9448	0.9420	0.9423	0.9423	-
Apr 15, 2022	0.9429	0.9442	0.9412	0.9429	0.9429	-
Apr 14, 2022	0.9338	0.9433	0.9324	0.9338	0.9338	-
Apr 13, 2022	0.9326	0.9355	0.9312	0.9326	0.9326	-
Apr 12, 2022	0.9313	0.9344	0.9287	0.9313	0.9313	-
Apr 11, 2022	0.9342	0.9371	0.9304	0.9342	0.9342	-
Apr 08, 2022	0.9345	0.9373	0.9332	0.9345	0.9345	-
Apr 07, 2022	0.9330	0.9347	0.9316	0.9330	0.9330	-
Apr 06, 2022	0.9296	0.9349	0.9295	0.9296	0.9296	-
Apr 05, 2022	0.9262	0.9294	0.9240	0.9262	0.9262	-
Apr 04, 2022	0.9259	0.9280	0.9245	0.9259	0.9259	-
Apr 01, 2022	0.9232	0.9278	0.9221	0.9232	0.9232	-
Mar 31, 2022	0.9230	0.9258	0.9196	0.9230	0.9230	-
Mar 30, 2022	0.9312	0.9312	0.9220	0.9312	0.9312	-
Mar 29, 2022	0.9337	0.9374	0.9298	0.9337	0.9337	-
Mar 28, 2022	0.9313	0.9380	0.9308	0.9313	0.9313	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,676.12+33.00(+0.10%)

USD/CHF (CHF=X)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,676.12
+33.00(+0.10%)