CHF/USD (CHFUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
As of 11:40AM BST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1.0981 | 1.0988 | 1.0943 | 1.0944 | 1.0944 | - |
| May 21, 2024 | 1.0988 | 1.1007 | 1.0970 | 1.0988 | 1.0988 | - |
| May 20, 2024 | 1.1005 | 1.1016 | 1.0979 | 1.1005 | 1.1005 | - |
| May 17, 2024 | 1.1038 | 1.1038 | 1.0992 | 1.1038 | 1.1038 | - |
| May 16, 2024 | 1.1105 | 1.1126 | 1.1042 | 1.1105 | 1.1105 | - |
| May 15, 2024 | 1.1029 | 1.1088 | 1.1026 | 1.1029 | 1.1029 | - |
| May 14, 2024 | 1.1014 | 1.1044 | 1.0997 | 1.1014 | 1.1014 | - |
| May 13, 2024 | 1.1032 | 1.1056 | 1.1018 | 1.1032 | 1.1032 | - |
| May 10, 2024 | 1.1039 | 1.1044 | 1.1008 | 1.1039 | 1.1039 | - |
| May 09, 2024 | 1.1013 | 1.1037 | 1.0991 | 1.1013 | 1.1013 | - |
| May 08, 2024 | 1.1007 | 1.1023 | 1.0995 | 1.1007 | 1.1007 | - |
| May 07, 2024 | 1.1029 | 1.1042 | 1.1006 | 1.1029 | 1.1029 | - |
| May 06, 2024 | 1.1038 | 1.1069 | 1.1034 | 1.1038 | 1.1038 | - |
| May 03, 2024 | 1.0992 | 1.1102 | 1.0984 | 1.0992 | 1.0992 | - |
| May 02, 2024 | 1.0913 | 1.0982 | 1.0902 | 1.0913 | 1.0913 | - |
| May 01, 2024 | 1.0876 | 1.0885 | 1.0843 | 1.0876 | 1.0876 | - |
| Apr 30, 2024 | 1.0980 | 1.0984 | 1.0896 | 1.0980 | 1.0980 | - |
| Apr 29, 2024 | 1.0945 | 1.0995 | 1.0937 | 1.0945 | 1.0945 | - |
| Apr 26, 2024 | 1.0959 | 1.0993 | 1.0930 | 1.0959 | 1.0959 | - |
| Apr 25, 2024 | 1.0936 | 1.0964 | 1.0921 | 1.0936 | 1.0936 | - |
| Apr 24, 2024 | 1.0972 | 1.0976 | 1.0927 | 1.0972 | 1.0972 | - |
| Apr 23, 2024 | 1.0966 | 1.1008 | 1.0954 | 1.0966 | 1.0966 | - |
| Apr 22, 2024 | 1.0975 | 1.0991 | 1.0961 | 1.0977 | 1.0977 | - |
| Apr 19, 2024 | 1.0964 | 1.1089 | 1.0957 | 1.0964 | 1.0964 | - |
| Apr 18, 2024 | 1.0984 | 1.1014 | 1.0963 | 1.0984 | 1.0984 | - |
| Apr 17, 2024 | 1.0958 | 1.0996 | 1.0951 | 1.0958 | 1.0958 | - |
| Apr 16, 2024 | 1.0970 | 1.0974 | 1.0940 | 1.0970 | 1.0970 | - |
| Apr 15, 2024 | 1.0944 | 1.0964 | 1.0928 | 1.0944 | 1.0944 | - |
| Apr 12, 2024 | 1.0991 | 1.0997 | 1.0945 | 1.0991 | 1.0991 | - |
| Apr 11, 2024 | 1.0952 | 1.1019 | 1.0934 | 1.0952 | 1.0952 | - |
| Apr 10, 2024 | 1.1074 | 1.1078 | 1.0952 | 1.1074 | 1.1074 | - |
| Apr 09, 2024 | 1.1050 | 1.1096 | 1.1043 | 1.1050 | 1.1050 | - |
| Apr 08, 2024 | 1.1072 | 1.1083 | 1.1033 | 1.1072 | 1.1072 | - |
| Apr 05, 2024 | 1.1093 | 1.1115 | 1.1028 | 1.1093 | 1.1093 | - |
| Apr 04, 2024 | 1.1076 | 1.1080 | 1.1020 | 1.1076 | 1.1076 | - |
| Apr 03, 2024 | 1.1015 | 1.1072 | 1.0995 | 1.1015 | 1.1015 | - |
| Apr 02, 2024 | 1.1049 | 1.1051 | 1.1002 | 1.1049 | 1.1049 | - |
| Apr 01, 2024 | 1.1086 | 1.1106 | 1.1043 | 1.1086 | 1.1086 | - |
| Mar 29, 2024 | 1.1098 | 1.1108 | 1.1077 | 1.1098 | 1.1098 | - |
| Mar 28, 2024 | 1.1044 | 1.1104 | 1.1032 | 1.1044 | 1.1044 | - |
| Mar 27, 2024 | 1.1066 | 1.1072 | 1.1024 | 1.1066 | 1.1066 | - |
| Mar 26, 2024 | 1.1118 | 1.1126 | 1.1058 | 1.1118 | 1.1118 | - |
| Mar 25, 2024 | 1.1141 | 1.1151 | 1.1128 | 1.1141 | 1.1141 | - |
| Mar 22, 2024 | 1.1140 | 1.1150 | 1.1088 | 1.1140 | 1.1140 | - |
| Mar 21, 2024 | 1.1292 | 1.1313 | 1.1121 | 1.1292 | 1.1292 | - |
| Mar 20, 2024 | 1.1254 | 1.1257 | 1.1213 | 1.1254 | 1.1254 | - |
| Mar 19, 2024 | 1.1267 | 1.1279 | 1.1238 | 1.1267 | 1.1267 | - |
| Mar 18, 2024 | 1.1317 | 1.1337 | 1.1282 | 1.1317 | 1.1317 | - |
| Mar 15, 2024 | 1.1309 | 1.1342 | 1.1297 | 1.1309 | 1.1309 | - |
| Mar 14, 2024 | 1.1385 | 1.1388 | 1.1317 | 1.1385 | 1.1385 | - |
| Mar 13, 2024 | 1.1397 | 1.1409 | 1.1379 | 1.1397 | 1.1397 | - |
| Mar 12, 2024 | 1.1399 | 1.1429 | 1.1371 | 1.1399 | 1.1399 | - |
| Mar 11, 2024 | 1.1396 | 1.1425 | 1.1371 | 1.1396 | 1.1396 | - |
| Mar 08, 2024 | 1.1401 | 1.1454 | 1.1394 | 1.1401 | 1.1401 | - |
| Mar 07, 2024 | 1.1337 | 1.1399 | 1.1334 | 1.1337 | 1.1337 | - |
| Mar 06, 2024 | 1.1318 | 1.1356 | 1.1293 | 1.1318 | 1.1318 | - |
| Mar 05, 2024 | 1.1297 | 1.1333 | 1.1279 | 1.1297 | 1.1297 | - |
| Mar 04, 2024 | 1.1321 | 1.1357 | 1.1283 | 1.1321 | 1.1321 | - |
| Mar 01, 2024 | 1.1307 | 1.1315 | 1.1246 | 1.1307 | 1.1307 | - |
| Feb 29, 2024 | 1.1380 | 1.1392 | 1.1319 | 1.1380 | 1.1380 | - |
| Feb 28, 2024 | 1.1379 | 1.1384 | 1.1344 | 1.1379 | 1.1379 | - |
| Feb 27, 2024 | 1.1365 | 1.1383 | 1.1351 | 1.1365 | 1.1365 | - |
| Feb 26, 2024 | 1.1348 | 1.1382 | 1.1336 | 1.1348 | 1.1348 | - |
| Feb 23, 2024 | 1.1364 | 1.1390 | 1.1340 | 1.1364 | 1.1364 | - |
| Feb 22, 2024 | 1.1373 | 1.1436 | 1.1337 | 1.1373 | 1.1373 | - |
| Feb 21, 2024 | 1.1340 | 1.1374 | 1.1338 | 1.1340 | 1.1340 | - |
| Feb 20, 2024 | 1.1328 | 1.1383 | 1.1315 | 1.1328 | 1.1328 | - |
| Feb 19, 2024 | 1.1355 | 1.1370 | 1.1337 | 1.1355 | 1.1355 | - |
| Feb 16, 2024 | 1.1366 | 1.1369 | 1.1316 | 1.1366 | 1.1366 | - |
| Feb 15, 2024 | 1.1298 | 1.1388 | 1.1290 | 1.1298 | 1.1298 | - |
| Feb 14, 2024 | 1.1269 | 1.1301 | 1.1255 | 1.1269 | 1.1269 | - |
| Feb 13, 2024 | 1.1418 | 1.1424 | 1.1267 | 1.1418 | 1.1418 | - |
| Feb 12, 2024 | 1.1440 | 1.1459 | 1.1400 | 1.1440 | 1.1440 | - |
| Feb 09, 2024 | 1.1449 | 1.1455 | 1.1413 | 1.1449 | 1.1449 | - |
| Feb 08, 2024 | 1.1443 | 1.1465 | 1.1416 | 1.1443 | 1.1443 | - |
| Feb 07, 2024 | 1.1501 | 1.1510 | 1.1449 | 1.1501 | 1.1501 | - |
| Feb 06, 2024 | 1.1485 | 1.1509 | 1.1443 | 1.1485 | 1.1485 | - |
| Feb 05, 2024 | 1.1534 | 1.1536 | 1.1471 | 1.1534 | 1.1534 | - |
| Feb 02, 2024 | 1.1660 | 1.1695 | 1.1524 | 1.1660 | 1.1660 | - |
| Feb 01, 2024 | 1.1596 | 1.1664 | 1.1562 | 1.1596 | 1.1596 | - |
| Jan 31, 2024 | 1.1603 | 1.1691 | 1.1571 | 1.1603 | 1.1603 | - |
| Jan 30, 2024 | 1.1610 | 1.1616 | 1.1571 | 1.1610 | 1.1610 | - |
| Jan 29, 2024 | 1.1572 | 1.1621 | 1.1562 | 1.1572 | 1.1572 | - |
| Jan 26, 2024 | 1.1535 | 1.1606 | 1.1515 | 1.1535 | 1.1535 | - |
| Jan 25, 2024 | 1.1587 | 1.1592 | 1.1516 | 1.1587 | 1.1587 | - |
| Jan 24, 2024 | 1.1500 | 1.1618 | 1.1496 | 1.1500 | 1.1500 | - |
| Jan 23, 2024 | 1.1506 | 1.1561 | 1.1459 | 1.1506 | 1.1506 | - |
| Jan 22, 2024 | 1.1514 | 1.1541 | 1.1495 | 1.1514 | 1.1514 | - |
| Jan 19, 2024 | 1.1520 | 1.1527 | 1.1491 | 1.1520 | 1.1520 | - |
| Jan 18, 2024 | 1.1570 | 1.1586 | 1.1508 | 1.1570 | 1.1570 | - |
| Jan 17, 2024 | 1.1610 | 1.1620 | 1.1515 | 1.1610 | 1.1610 | - |
| Jan 16, 2024 | 1.1683 | 1.1684 | 1.1609 | 1.1683 | 1.1683 | - |
| Jan 15, 2024 | 1.1719 | 1.1721 | 1.1688 | 1.1719 | 1.1719 | - |
| Jan 12, 2024 | 1.1751 | 1.1779 | 1.1697 | 1.1751 | 1.1751 | - |
| Jan 11, 2024 | 1.1758 | 1.1781 | 1.1678 | 1.1758 | 1.1758 | - |
| Jan 10, 2024 | 1.1732 | 1.1755 | 1.1717 | 1.1732 | 1.1732 | - |
| Jan 09, 2024 | 1.1794 | 1.1814 | 1.1724 | 1.1794 | 1.1794 | - |
| Jan 08, 2024 | 1.1755 | 1.1823 | 1.1736 | 1.1755 | 1.1755 | - |
| Jan 05, 2024 | 1.1765 | 1.1826 | 1.1670 | 1.1765 | 1.1765 | - |
| Jan 04, 2024 | 1.1780 | 1.1796 | 1.1725 | 1.1780 | 1.1780 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.