USD/CHF (CHF=X)

CCY - CCY Delayed Price. Currency in CHF

Add to watchlist

0.8850+0.0001 (+0.01%)

As of 5:12AM GMT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in CHF

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2021	0.8849	0.8861	0.8839	0.8850	0.8850	-
22 Jan 2021	0.8852	0.8866	0.8838	0.8854	0.8854	-
21 Jan 2021	0.8890	0.8899	0.8848	0.8893	0.8893	-
20 Jan 2021	0.8881	0.8920	0.8866	0.8880	0.8880	-
19 Jan 2021	0.8909	0.8915	0.8862	0.8909	0.8909	-
18 Jan 2021	0.8923	0.8924	0.8898	0.8922	0.8922	-
15 Jan 2021	0.8882	0.8904	0.8868	0.8882	0.8882	-
14 Jan 2021	0.8871	0.8916	0.8864	0.8869	0.8869	-
13 Jan 2021	0.8859	0.8889	0.8850	0.8859	0.8859	-
12 Jan 2021	0.8896	0.8916	0.8890	0.8896	0.8896	-
11 Jan 2021	0.8874	0.8920	0.8868	0.8876	0.8876	-
08 Jan 2021	0.8853	0.8884	0.8824	0.8852	0.8852	-
07 Jan 2021	0.8781	0.8860	0.8775	0.8781	0.8781	-
06 Jan 2021	0.8782	0.8820	0.8755	0.8782	0.8782	-
05 Jan 2021	0.8813	0.8816	0.8783	0.8812	0.8812	-
04 Jan 2021	0.8831	0.8845	0.8785	0.8831	0.8831	-
01 Jan 2021	0.8984	0.8990	0.8898	0.8981	0.8981	-
31 Dec 2020	0.8816	0.8850	0.8796	0.8816	0.8816	-
30 Dec 2020	0.8841	0.8853	0.8815	0.8841	0.8841	-
29 Dec 2020	0.8882	0.8883	0.8830	0.8883	0.8883	-
28 Dec 2020	0.8893	0.8919	0.8875	0.8894	0.8894	-
25 Dec 2020	0.8911	0.8911	0.8851	0.8909	0.8909	-
24 Dec 2020	0.8877	0.8917	0.8867	0.8879	0.8879	-
23 Dec 2020	0.8879	0.8909	0.8868	0.8879	0.8879	-
22 Dec 2020	0.8857	0.8894	0.8845	0.8855	0.8855	-
21 Dec 2020	0.8858	0.8918	0.8842	0.8855	0.8855	-
18 Dec 2020	0.8848	0.8867	0.8825	0.8847	0.8847	-
17 Dec 2020	0.8852	0.8857	0.8822	0.8854	0.8854	-
16 Dec 2020	0.8856	0.8866	0.8826	0.8854	0.8854	-
15 Dec 2020	0.8867	0.8879	0.8848	0.8866	0.8866	-
14 Dec 2020	0.8885	0.8894	0.8850	0.8885	0.8885	-
11 Dec 2020	0.8859	0.8907	0.8849	0.8859	0.8859	-
10 Dec 2020	0.8893	0.8901	0.8852	0.8894	0.8894	-
09 Dec 2020	0.8887	0.8907	0.8870	0.8885	0.8885	-
08 Dec 2020	0.8908	0.8913	0.8881	0.8906	0.8906	-
07 Dec 2020	0.8919	0.8945	0.8876	0.8917	0.8917	-
04 Dec 2020	0.8908	0.8915	0.8885	0.8908	0.8908	-
03 Dec 2020	0.8947	0.8953	0.8892	0.8946	0.8946	-
02 Dec 2020	0.8996	0.9012	0.8942	0.8995	0.8995	-
01 Dec 2020	0.9083	0.9084	0.9003	0.9083	0.9083	-
30 Nov 2020	0.9043	0.9064	0.9018	0.9042	0.9042	-
27 Nov 2020	0.9066	0.9082	0.9040	0.9064	0.9064	-
26 Nov 2020	0.9081	0.9093	0.9061	0.9082	0.9082	-
25 Nov 2020	0.9109	0.9138	0.9080	0.9108	0.9108	-
24 Nov 2020	0.9124	0.9136	0.9097	0.9124	0.9124	-
23 Nov 2020	0.9106	0.9146	0.9075	0.9105	0.9105	-
20 Nov 2020	0.9109	0.9122	0.9091	0.9109	0.9109	-
19 Nov 2020	0.9120	0.9139	0.9104	0.9119	0.9119	-
18 Nov 2020	0.9112	0.9122	0.9092	0.9110	0.9110	-
17 Nov 2020	0.9122	0.9128	0.9087	0.9124	0.9124	-
16 Nov 2020	0.9121	0.9150	0.9096	0.9121	0.9121	-
13 Nov 2020	0.9146	0.9158	0.9128	0.9148	0.9148	-
12 Nov 2020	0.9167	0.9172	0.9132	0.9166	0.9166	-
11 Nov 2020	0.9150	0.9192	0.9137	0.9150	0.9150	-
10 Nov 2020	0.9128	0.9175	0.9115	0.9127	0.9127	-
09 Nov 2020	0.8993	0.9136	0.8984	0.8993	0.8993	-
06 Nov 2020	0.9044	0.9055	0.8985	0.9042	0.9042	-
05 Nov 2020	0.9117	0.9125	0.9046	0.9114	0.9114	-
04 Nov 2020	0.9103	0.9193	0.9092	0.9106	0.9106	-
03 Nov 2020	0.9188	0.9191	0.9116	0.9188	0.9188	-
02 Nov 2020	0.9172	0.9203	0.9165	0.9172	0.9172	-
30 Oct 2020	0.9154	0.9168	0.9136	0.9153	0.9153	-
29 Oct 2020	0.9106	0.9171	0.9088	0.9106	0.9106	-
28 Oct 2020	0.9089	0.9126	0.9084	0.9089	0.9089	-
27 Oct 2020	0.9079	0.9097	0.9060	0.9079	0.9079	-
26 Oct 2020	0.9046	0.9079	0.9041	0.9046	0.9046	-
22 Oct 2020	0.9076	0.9091	0.9034	0.9076	0.9076	-
21 Oct 2020	0.9060	0.9079	0.9054	0.9058	0.9058	-
20 Oct 2020	0.9068	0.9068	0.9030	0.9067	0.9067	-
19 Oct 2020	0.9107	0.9109	0.9054	0.9106	0.9106	-
18 Oct 2020	0.9151	0.9164	0.9090	0.9151	0.9151	-
15 Oct 2020	0.9145	0.9162	0.9122	0.9143	0.9143	-
14 Oct 2020	0.9131	0.9155	0.9125	0.9133	0.9133	-
13 Oct 2020	0.9152	0.9162	0.9113	0.9152	0.9152	-
12 Oct 2020	0.9091	0.9149	0.9090	0.9090	0.9090	-
11 Oct 2020	0.9107	0.9122	0.9085	0.9104	0.9104	-
08 Oct 2020	0.9169	0.9172	0.9100	0.9167	0.9167	-
07 Oct 2020	0.9170	0.9196	0.9158	0.9168	0.9168	-
06 Oct 2020	0.9173	0.9184	0.9159	0.9176	0.9176	-
05 Oct 2020	0.9150	0.9153	0.9133	0.9151	0.9151	-
04 Oct 2020	0.9181	0.9186	0.9144	0.9179	0.9179	-
01 Oct 2020	0.9187	0.9217	0.9180	0.9190	0.9190	-
30 Sep 2020	0.9207	0.9214	0.9163	0.9207	0.9207	-
29 Sep 2020	0.9194	0.9243	0.9161	0.9194	0.9194	-
28 Sep 2020	0.9237	0.9245	0.9192	0.9237	0.9237	-
27 Sep 2020	0.9282	0.9294	0.9248	0.9281	0.9281	-
24 Sep 2020	0.9267	0.9295	0.9249	0.9267	0.9267	-
23 Sep 2020	0.9238	0.9278	0.9214	0.9240	0.9240	-
22 Sep 2020	0.9196	0.9241	0.9189	0.9199	0.9199	-
21 Sep 2020	0.9154	0.9201	0.9138	0.9151	0.9151	-
20 Sep 2020	0.9110	0.9170	0.9086	0.9111	0.9111	-
17 Sep 2020	0.9080	0.9111	0.9074	0.9083	0.9083	-
16 Sep 2020	0.9105	0.9136	0.9090	0.9106	0.9106	-
15 Sep 2020	0.9087	0.9093	0.9054	0.9085	0.9085	-
14 Sep 2020	0.9085	0.9088	0.9051	0.9083	0.9083	-
13 Sep 2020	0.9089	0.9098	0.9058	0.9089	0.9089	-
10 Sep 2020	0.9100	0.9106	0.9079	0.9103	0.9103	-
09 Sep 2020	0.9120	0.9121	0.9050	0.9121	0.9121	-
08 Sep 2020	0.9179	0.9190	0.9123	0.9178	0.9178	-
07 Sep 2020	0.9164	0.9199	0.9160	0.9164	0.9164	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,984.54-6.99(-0.23%)

Nikkei28,753.54+122.09(+0.43%)

Hang Seng30,057.01+609.16(+2.07%)

USD/CHF (CHF=X)

Straits Times Index
2,984.54
-6.99(-0.23%)

Nikkei
28,753.54
+122.09(+0.43%)

Hang Seng
30,057.01
+609.16(+2.07%)