USD/CHF (CHF=X)

CCY - CCY Delayed Price. Currency in CHF

Add to watchlist

0.9200+0.0024 (+0.26%)

As of 9:23AM BST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CHF

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 22, 2021	0.9175	0.9209	0.9169	0.9200	0.9200	-
Jun. 21, 2021	0.9225	0.9236	0.9177	0.9225	0.9225	-
Jun. 18, 2021	0.9176	0.9231	0.9166	0.9176	0.9176	-
Jun. 17, 2021	0.9087	0.9176	0.9074	0.9085	0.9085	-
Jun. 16, 2021	0.8983	0.9000	0.8976	0.8985	0.8985	-
Jun. 15, 2021	0.8990	0.9006	0.8964	0.8991	0.8991	-
Jun. 14, 2021	0.8978	0.8999	0.8978	0.8977	0.8977	-
Jun. 11, 2021	0.8945	0.9000	0.8931	0.8946	0.8946	-
Jun. 10, 2021	0.8960	0.8989	0.8940	0.8956	0.8956	-
Jun. 09, 2021	0.8967	0.8971	0.8926	0.8968	0.8968	-
Jun. 08, 2021	0.8977	0.8988	0.8951	0.8975	0.8975	-
Jun. 07, 2021	0.8994	0.9010	0.8966	0.8991	0.8991	-
Jun. 04, 2021	0.9034	0.9053	0.8983	0.9035	0.9035	-
Jun. 03, 2021	0.8982	0.9051	0.8976	0.8982	0.8982	-
Jun. 02, 2021	0.8971	0.9023	0.8965	0.8970	0.8970	-
Jun. 01, 2021	0.8983	0.8998	0.8946	0.8984	0.8984	-
May 31, 2021	0.9001	0.9011	0.8981	0.9001	0.9001	-
May 28, 2021	0.8969	0.9029	0.8969	0.8971	0.8971	-
May 27, 2021	0.8979	0.9008	0.8961	0.8977	0.8977	-
May 26, 2021	0.8955	0.8982	0.8940	0.8956	0.8956	-
May 25, 2021	0.8969	0.8971	0.8930	0.8970	0.8970	-
May 24, 2021	0.8975	0.9000	0.8956	0.8974	0.8974	-
May 21, 2021	0.8974	0.8998	0.8954	0.8973	0.8973	-
May 20, 2021	0.9038	0.9045	0.8982	0.9041	0.9041	-
May 19, 2021	0.8974	0.9029	0.8968	0.8974	0.8974	-
May 18, 2021	0.9032	0.9034	0.8962	0.9033	0.9033	-
May 17, 2021	0.9013	0.9028	0.9001	0.9012	0.9012	-
May 14, 2021	0.9060	0.9063	0.9012	0.9059	0.9059	-
May 13, 2021	0.9090	0.9092	0.9051	0.9086	0.9086	-
May 12, 2021	0.9036	0.9090	0.9032	0.9038	0.9038	-
May 11, 2021	0.9004	0.9032	0.9000	0.9004	0.9004	-
May 10, 2021	0.9007	0.9019	0.8984	0.9004	0.9004	-
May 07, 2021	0.9075	0.9093	0.9006	0.9076	0.9076	-
May 06, 2021	0.9131	0.9144	0.9073	0.9131	0.9131	-
May 05, 2021	0.9134	0.9163	0.9122	0.9134	0.9134	-
May 04, 2021	0.9113	0.9159	0.9112	0.9115	0.9115	-
May 03, 2021	0.9130	0.9147	0.9093	0.9129	0.9129	-
Apr. 30, 2021	0.9088	0.9134	0.9080	0.9090	0.9090	-
Apr. 29, 2021	0.9090	0.9117	0.9081	0.9087	0.9087	-
Apr. 28, 2021	0.9139	0.9180	0.9118	0.9140	0.9140	-
Apr. 27, 2021	0.9146	0.9170	0.9124	0.9146	0.9146	-
Apr. 26, 2021	0.9139	0.9164	0.9119	0.9139	0.9139	-
Apr. 23, 2021	0.9168	0.9173	0.9141	0.9170	0.9170	-
Apr. 22, 2021	0.9166	0.9188	0.9142	0.9167	0.9167	-
Apr. 21, 2021	0.9160	0.9194	0.9152	0.9159	0.9159	-
Apr. 20, 2021	0.9147	0.9169	0.9133	0.9147	0.9147	-
Apr. 19, 2021	0.9205	0.9214	0.9128	0.9205	0.9205	-
Apr. 16, 2021	0.9219	0.9233	0.9181	0.9219	0.9219	-
Apr. 15, 2021	0.9229	0.9244	0.9206	0.9227	0.9227	-
Apr. 14, 2021	0.9202	0.9233	0.9186	0.9201	0.9201	-
Apr. 13, 2021	0.9224	0.9258	0.9199	0.9221	0.9221	-
Apr. 12, 2021	0.9254	0.9268	0.9213	0.9253	0.9253	-
Apr. 09, 2021	0.9240	0.9281	0.9234	0.9242	0.9242	-
Apr. 08, 2021	0.9295	0.9302	0.9239	0.9293	0.9293	-
Apr. 07, 2021	0.9308	0.9315	0.9267	0.9314	0.9314	-
Apr. 06, 2021	0.9359	0.9394	0.9320	0.9360	0.9360	-
Apr. 05, 2021	0.9421	0.9438	0.9354	0.9420	0.9420	-
Apr. 02, 2021	0.9420	0.9430	0.9403	0.9421	0.9421	-
Apr. 01, 2021	0.9438	0.9471	0.9407	0.9439	0.9439	-
Mar. 31, 2021	0.9416	0.9446	0.9404	0.9417	0.9417	-
Mar. 30, 2021	0.9389	0.9438	0.9386	0.9389	0.9389	-
Mar. 29, 2021	0.9395	0.9404	0.9370	0.9395	0.9395	-
Mar. 26, 2021	0.9396	0.9417	0.9390	0.9395	0.9395	-
Mar. 25, 2021	0.9359	0.9395	0.9349	0.9360	0.9360	-
Mar. 24, 2021	0.9344	0.9369	0.9335	0.9345	0.9345	-
Mar. 23, 2021	0.9233	0.9335	0.9232	0.9232	0.9232	-
Mar. 22, 2021	0.9300	0.9308	0.9223	0.9300	0.9300	-
Mar. 19, 2021	0.9274	0.9318	0.9250	0.9273	0.9273	-
Mar. 18, 2021	0.9224	0.9304	0.9218	0.9222	0.9222	-
Mar. 17, 2021	0.9250	0.9295	0.9247	0.9248	0.9248	-
Mar. 16, 2021	0.9275	0.9287	0.9243	0.9276	0.9276	-
Mar. 15, 2021	0.9293	0.9312	0.9275	0.9293	0.9293	-
Mar. 12, 2021	0.9248	0.9323	0.9245	0.9247	0.9247	-
Mar. 11, 2021	0.9298	0.9308	0.9243	0.9297	0.9297	-
Mar. 10, 2021	0.9281	0.9322	0.9280	0.9281	0.9281	-
Mar. 09, 2021	0.9361	0.9375	0.9286	0.9358	0.9358	-
Mar. 08, 2021	0.9302	0.9359	0.9296	0.9302	0.9302	-
Mar. 05, 2021	0.9292	0.9318	0.9261	0.9293	0.9293	-
Mar. 04, 2021	0.9199	0.9258	0.9188	0.9197	0.9197	-
Mar. 03, 2021	0.9149	0.9188	0.9140	0.9150	0.9150	-
Mar. 02, 2021	0.9150	0.9192	0.9139	0.9149	0.9149	-
Mar. 01, 2021	0.9073	0.9155	0.9069	0.9074	0.9074	-
Feb. 26, 2021	0.9054	0.9093	0.9026	0.9056	0.9056	-
Feb. 25, 2021	0.9067	0.9080	0.9027	0.9066	0.9066	-
Feb. 24, 2021	0.9050	0.9094	0.9049	0.9051	0.9051	-
Feb. 23, 2021	0.8957	0.9021	0.8947	0.8957	0.8957	-
Feb. 22, 2021	0.8968	0.9022	0.8946	0.8967	0.8967	-
Feb. 19, 2021	0.8959	0.8969	0.8933	0.8958	0.8958	-
Feb. 18, 2021	0.8986	0.8995	0.8957	0.8984	0.8984	-
Feb. 17, 2021	0.8936	0.8990	0.8926	0.8932	0.8932	-
Feb. 16, 2021	0.8896	0.8929	0.8870	0.8898	0.8898	-
Feb. 15, 2021	0.8919	0.8924	0.8895	0.8918	0.8918	-
Feb. 12, 2021	0.8901	0.8939	0.8897	0.8901	0.8901	-
Feb. 11, 2021	0.8899	0.8908	0.8891	0.8902	0.8902	-
Feb. 10, 2021	0.8925	0.8931	0.8890	0.8924	0.8924	-
Feb. 09, 2021	0.8987	0.8987	0.8928	0.8986	0.8986	-
Feb. 08, 2021	0.8990	0.9019	0.8981	0.8990	0.8990	-
Feb. 05, 2021	0.9040	0.9045	0.8991	0.9040	0.9040	-
Feb. 04, 2021	0.8984	0.9039	0.8983	0.8983	0.8983	-
Feb. 03, 2021	0.8977	0.9002	0.8969	0.8975	0.8975	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,156.36+156.77(+0.78%)

S&P 5004,224.79+58.34(+1.40%)

DOW33,876.97+586.89(+1.76%)

USD/CHF (CHF=X)

S&P/TSX
20,156.36
+156.77(+0.78%)

S&P 500
4,224.79
+58.34(+1.40%)

DOW
33,876.97
+586.89(+1.76%)