Singapore markets closed

CHF/USD (CHFUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.1095+0.0003 (+0.0288%)
As of 03:08PM GMT. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20241.10921.11151.10771.10951.1095-
28 Mar 20241.10441.11041.10321.10441.1044-
27 Mar 20241.10661.10721.10241.10661.1066-
26 Mar 20241.11181.11261.10581.11181.1118-
25 Mar 20241.11411.11511.11281.11411.1141-
22 Mar 20241.11401.11501.10881.11401.1140-
21 Mar 20241.12921.13131.11211.12921.1292-
20 Mar 20241.12541.12571.12131.12541.1254-
19 Mar 20241.12671.12791.12381.12671.1267-
18 Mar 20241.13171.13371.12821.13171.1317-
15 Mar 20241.13091.13421.12971.13091.1309-
14 Mar 20241.13851.13881.13171.13851.1385-
13 Mar 20241.13971.14091.13791.13971.1397-
12 Mar 20241.13991.14291.13711.13991.1399-
11 Mar 20241.13961.14251.13711.13961.1396-
08 Mar 20241.14011.14541.13941.14011.1401-
07 Mar 20241.13371.13991.13341.13371.1337-
06 Mar 20241.13181.13561.12931.13181.1318-
05 Mar 20241.12971.13331.12791.12971.1297-
04 Mar 20241.13211.13571.12831.13211.1321-
01 Mar 20241.13071.13151.12461.13071.1307-
29 Feb 20241.13801.13921.13191.13801.1380-
28 Feb 20241.13791.13841.13441.13791.1379-
27 Feb 20241.13651.13831.13511.13651.1365-
26 Feb 20241.13481.13821.13361.13481.1348-
23 Feb 20241.13641.13901.13401.13641.1364-
22 Feb 20241.13731.14361.13371.13731.1373-
21 Feb 20241.13401.13741.13381.13401.1340-
20 Feb 20241.13281.13831.13151.13281.1328-
19 Feb 20241.13551.13701.13371.13551.1355-
16 Feb 20241.13661.13691.13161.13661.1366-
15 Feb 20241.12981.13881.12901.12981.1298-
14 Feb 20241.12691.13011.12551.12691.1269-
13 Feb 20241.14181.14241.12671.14181.1418-
12 Feb 20241.14401.14591.14001.14401.1440-
09 Feb 20241.14491.14551.14131.14491.1449-
08 Feb 20241.14431.14651.14161.14431.1443-
07 Feb 20241.15011.15101.14491.15011.1501-
06 Feb 20241.14851.15091.14431.14851.1485-
05 Feb 20241.15341.15361.14711.15341.1534-
02 Feb 20241.16601.16951.15241.16601.1660-
01 Feb 20241.15961.16641.15621.15961.1596-
31 Jan 20241.16031.16911.15711.16031.1603-
30 Jan 20241.16101.16161.15711.16101.1610-
29 Jan 20241.15721.16211.15621.15721.1572-
26 Jan 20241.15351.16061.15151.15351.1535-
25 Jan 20241.15871.15921.15161.15871.1587-
24 Jan 20241.15001.16181.14961.15001.1500-
23 Jan 20241.15061.15611.14591.15061.1506-
22 Jan 20241.15141.15411.14951.15141.1514-
19 Jan 20241.15201.15271.14911.15201.1520-
18 Jan 20241.15701.15861.15081.15701.1570-
17 Jan 20241.16101.16201.15151.16101.1610-
16 Jan 20241.16831.16841.16091.16831.1683-
15 Jan 20241.17191.17211.16881.17191.1719-
12 Jan 20241.17511.17791.16971.17511.1751-
11 Jan 20241.17581.17811.16781.17581.1758-
10 Jan 20241.17321.17551.17171.17321.1732-
09 Jan 20241.17941.18141.17241.17941.1794-
08 Jan 20241.17551.18231.17361.17551.1755-
05 Jan 20241.17651.18261.16701.17651.1765-
04 Jan 20241.17801.17961.17251.17801.1780-
03 Jan 20241.17631.17831.16901.17631.1763-
02 Jan 20241.18781.18811.17621.18781.1878-
01 Jan 20241.18941.18941.18781.18941.1894-
29 Dec 20231.18571.19631.18551.18571.1857-
28 Dec 20231.18721.20051.18691.18721.1872-
27 Dec 20231.17151.18881.17001.17151.1715-
26 Dec 20231.16861.17091.16561.16861.1686-
25 Dec 20231.16951.17021.16541.16951.1695-
22 Dec 20231.16791.17431.16641.16791.1679-
21 Dec 20231.15951.16781.15851.15951.1595-
20 Dec 20231.16241.16271.15611.16241.1624-
19 Dec 20231.15331.16371.15271.15331.1533-
18 Dec 20231.14861.15381.14811.14861.1486-
15 Dec 20231.15321.15621.14971.15321.1532-
14 Dec 20231.14811.15891.14561.14811.1481-
13 Dec 20231.14271.14311.13931.14271.1427-
12 Dec 20231.13881.14571.13841.13881.1388-
11 Dec 20231.13691.13831.13451.13691.1369-
08 Dec 20231.14231.14401.13491.14231.1423-
07 Dec 20231.14331.14591.13891.14331.1433-
06 Dec 20231.14291.14571.14181.14291.1429-
05 Dec 20231.14611.14781.14091.14611.1461-
04 Dec 20231.15231.15271.14241.15231.1523-
01 Dec 20231.14331.15001.14061.14331.1433-
30 Nov 20231.14511.15081.14021.14511.1451-
29 Nov 20231.14041.14521.13861.14041.1404-
28 Nov 20231.13641.14141.13401.13641.1364-
27 Nov 20231.13351.13731.13281.13351.1335-
24 Nov 20231.13061.13491.13021.13061.1306-
23 Nov 20231.13121.13421.13021.13121.1312-
22 Nov 20231.13231.13381.12691.13231.1323-
21 Nov 20231.13081.13391.13061.13081.1308-
20 Nov 20231.12881.13341.12811.12881.1288-
17 Nov 20231.12551.12871.12441.12551.1255-
16 Nov 20231.12731.12961.12371.12731.1273-
15 Nov 20231.12471.12871.12331.12471.1247-
14 Nov 20231.10961.12331.10791.10961.1096-
13 Nov 20231.10871.11021.10481.10871.1087-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...