Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,608.65 -210.02 (-0.85%) CMC Crypto 200
574.64 +3.36 (+0.59%)
EUR/CHF (EURCHF=X)
CCY - CCY Delayed Price. Currency in CHF
Add to watchlist
At close: 05:00AM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Aug 2022 | 0.9655 | 0.9656 | 0.9655 | 0.9656 | 0.9656 | - |
| 12 Aug 2022 | 0.9716 | 0.9721 | 0.9664 | 0.9716 | 0.9716 | - |
| 11 Aug 2022 | 0.9706 | 0.9731 | 0.9697 | 0.9706 | 0.9706 | - |
| 10 Aug 2022 | 0.9740 | 0.9746 | 0.9705 | 0.9740 | 0.9740 | - |
| 09 Aug 2022 | 0.9738 | 0.9764 | 0.9726 | 0.9738 | 0.9738 | - |
| 08 Aug 2022 | 0.9786 | 0.9793 | 0.9717 | 0.9786 | 0.9786 | - |
| 05 Aug 2022 | 0.9776 | 0.9798 | 0.9757 | 0.9776 | 0.9776 | - |
| 04 Aug 2022 | 0.9762 | 0.9796 | 0.9759 | 0.9762 | 0.9762 | - |
| 03 Aug 2022 | 0.9733 | 0.9780 | 0.9722 | 0.9733 | 0.9733 | - |
| 02 Aug 2022 | 0.9749 | 0.9763 | 0.9717 | 0.9749 | 0.9749 | - |
| 01 Aug 2022 | 0.9727 | 0.9756 | 0.9712 | 0.9727 | 0.9727 | - |
| 29 Jul 2022 | 0.9727 | 0.9752 | 0.9701 | 0.9727 | 0.9727 | - |
| 28 Jul 2022 | 0.9777 | 0.9804 | 0.9708 | 0.9777 | 0.9777 | - |
| 27 Jul 2022 | 0.9746 | 0.9775 | 0.9741 | 0.9746 | 0.9746 | - |
| 26 Jul 2022 | 0.9857 | 0.9866 | 0.9742 | 0.9857 | 0.9857 | - |
| 25 Jul 2022 | 0.9822 | 0.9882 | 0.9814 | 0.9822 | 0.9822 | - |
| 22 Jul 2022 | 0.9875 | 0.9876 | 0.9809 | 0.9875 | 0.9875 | - |
| 21 Jul 2022 | 0.9891 | 0.9949 | 0.9872 | 0.9891 | 0.9891 | - |
| 20 Jul 2022 | 0.9912 | 0.9943 | 0.9881 | 0.9912 | 0.9912 | - |
| 19 Jul 2022 | 0.9917 | 0.9944 | 0.9896 | 0.9917 | 0.9917 | - |
| 18 Jul 2022 | 0.9846 | 0.9933 | 0.9836 | 0.9846 | 0.9846 | - |
| 15 Jul 2022 | 0.9855 | 0.9873 | 0.9826 | 0.9855 | 0.9855 | - |
| 14 Jul 2022 | 0.9840 | 0.9884 | 0.9825 | 0.9840 | 0.9840 | - |
| 13 Jul 2022 | 0.9849 | 0.9878 | 0.9806 | 0.9849 | 0.9849 | - |
| 12 Jul 2022 | 0.9873 | 0.9897 | 0.9837 | 0.9873 | 0.9873 | - |
| 11 Jul 2022 | 0.9939 | 0.9941 | 0.9872 | 0.9939 | 0.9939 | - |
| 08 Jul 2022 | 0.9901 | 0.9951 | 0.9865 | 0.9901 | 0.9901 | - |
| 07 Jul 2022 | 0.9881 | 0.9930 | 0.9872 | 0.9881 | 0.9881 | - |
| 06 Jul 2022 | 0.9934 | 0.9945 | 0.9873 | 0.9934 | 0.9934 | - |
| 05 Jul 2022 | 1.0024 | 1.0031 | 0.9923 | 1.0024 | 1.0024 | - |
| 04 Jul 2022 | 1.0000 | 1.0045 | 0.9974 | 1.0000 | 1.0000 | - |
| 01 Jul 2022 | 1.0007 | 1.0041 | 0.9977 | 1.0007 | 1.0007 | - |
| 30 Jun 2022 | 0.9967 | 1.0010 | 0.9946 | 0.9967 | 0.9967 | - |
| 29 Jun 2022 | 1.0067 | 1.0076 | 0.9976 | 1.0067 | 1.0067 | - |
| 28 Jun 2022 | 1.0115 | 1.0129 | 1.0057 | 1.0115 | 1.0115 | - |
| 27 Jun 2022 | 1.0114 | 1.0156 | 1.0102 | 1.0114 | 1.0114 | - |
| 24 Jun 2022 | 1.0113 | 1.0136 | 1.0050 | 1.0113 | 1.0113 | - |
| 23 Jun 2022 | 1.0157 | 1.0165 | 1.0071 | 1.0157 | 1.0157 | - |
| 22 Jun 2022 | 1.0174 | 1.0179 | 1.0135 | 1.0174 | 1.0174 | - |
| 21 Jun 2022 | 1.0173 | 1.0215 | 1.0164 | 1.0173 | 1.0173 | - |
| 20 Jun 2022 | 1.0171 | 1.0192 | 1.0132 | 1.0171 | 1.0171 | - |
| 17 Jun 2022 | 1.0195 | 1.0216 | 1.0100 | 1.0195 | 1.0195 | - |
| 16 Jun 2022 | 1.0399 | 1.0415 | 1.0132 | 1.0399 | 1.0399 | - |
| 15 Jun 2022 | 1.0433 | 1.0477 | 1.0399 | 1.0433 | 1.0433 | - |
| 14 Jun 2022 | 1.0380 | 1.0438 | 1.0339 | 1.0380 | 1.0380 | - |
| 13 Jun 2022 | 1.0378 | 1.0404 | 1.0362 | 1.0378 | 1.0378 | - |
| 10 Jun 2022 | 1.0411 | 1.0414 | 1.0376 | 1.0411 | 1.0411 | - |
| 09 Jun 2022 | 1.0490 | 1.0511 | 1.0375 | 1.0490 | 1.0490 | - |
| 08 Jun 2022 | 1.0413 | 1.0491 | 1.0405 | 1.0413 | 1.0413 | - |
| 07 Jun 2022 | 1.0384 | 1.0436 | 1.0371 | 1.0384 | 1.0384 | - |
| 06 Jun 2022 | 1.0320 | 1.0367 | 1.0307 | 1.0320 | 1.0320 | - |
| 03 Jun 2022 | 1.0293 | 1.0327 | 1.0281 | 1.0293 | 1.0293 | - |
| 02 Jun 2022 | 1.0257 | 1.0299 | 1.0222 | 1.0257 | 1.0257 | - |
| 01 Jun 2022 | 1.0299 | 1.0318 | 1.0257 | 1.0299 | 1.0299 | - |
| 31 May 2022 | 1.0322 | 1.0334 | 1.0254 | 1.0322 | 1.0322 | - |
| 30 May 2022 | 1.0277 | 1.0336 | 1.0273 | 1.0277 | 1.0277 | - |
| 27 May 2022 | 1.0287 | 1.0318 | 1.0234 | 1.0287 | 1.0287 | - |
| 26 May 2022 | 1.0275 | 1.0308 | 1.0247 | 1.0275 | 1.0275 | - |
| 25 May 2022 | 1.0307 | 1.0313 | 1.0239 | 1.0307 | 1.0307 | - |
| 24 May 2022 | 1.0318 | 1.0348 | 1.0286 | 1.0318 | 1.0318 | - |
| 23 May 2022 | 1.0304 | 1.0334 | 1.0270 | 1.0304 | 1.0304 | - |
| 20 May 2022 | 1.0284 | 1.0302 | 1.0255 | 1.0284 | 1.0284 | - |
| 19 May 2022 | 1.0337 | 1.0359 | 1.0230 | 1.0337 | 1.0337 | - |
| 18 May 2022 | 1.0482 | 1.0495 | 1.0366 | 1.0482 | 1.0482 | - |
| 17 May 2022 | 1.0458 | 1.0480 | 1.0431 | 1.0458 | 1.0458 | - |
| 16 May 2022 | 1.0423 | 1.0488 | 1.0416 | 1.0423 | 1.0423 | - |
| 13 May 2022 | 1.0411 | 1.0426 | 1.0380 | 1.0411 | 1.0411 | - |
| 12 May 2022 | 1.0454 | 1.0476 | 1.0363 | 1.0454 | 1.0454 | - |
| 11 May 2022 | 1.0485 | 1.0492 | 1.0432 | 1.0485 | 1.0485 | - |
| 10 May 2022 | 1.0491 | 1.0514 | 1.0455 | 1.0491 | 1.0491 | - |
| 09 May 2022 | 1.0417 | 1.0491 | 1.0411 | 1.0417 | 1.0417 | - |
| 06 May 2022 | 1.0385 | 1.0450 | 1.0333 | 1.0385 | 1.0385 | - |
| 05 May 2022 | 1.0336 | 1.0391 | 1.0317 | 1.0336 | 1.0336 | - |
| 04 May 2022 | 1.0299 | 1.0373 | 1.0284 | 1.0299 | 1.0299 | - |
| 03 May 2022 | 1.0273 | 1.0312 | 1.0254 | 1.0273 | 1.0273 | - |
| 02 May 2022 | 1.0260 | 1.0291 | 1.0228 | 1.0260 | 1.0260 | - |
| 29 Apr 2022 | 1.0207 | 1.0264 | 1.0189 | 1.0207 | 1.0207 | - |
| 28 Apr 2022 | 1.0224 | 1.0241 | 1.0190 | 1.0224 | 1.0224 | - |
| 27 Apr 2022 | 1.0241 | 1.0258 | 1.0198 | 1.0241 | 1.0241 | - |
| 26 Apr 2022 | 1.0267 | 1.0289 | 1.0211 | 1.0267 | 1.0267 | - |
| 25 Apr 2022 | 1.0330 | 1.0335 | 1.0245 | 1.0330 | 1.0330 | - |
| 22 Apr 2022 | 1.0333 | 1.0350 | 1.0308 | 1.0333 | 1.0333 | - |
| 21 Apr 2022 | 1.0296 | 1.0369 | 1.0288 | 1.0296 | 1.0296 | - |
| 20 Apr 2022 | 1.0276 | 1.0300 | 1.0246 | 1.0276 | 1.0276 | - |
| 19 Apr 2022 | 1.0184 | 1.0244 | 1.0177 | 1.0184 | 1.0184 | - |
| 18 Apr 2022 | 1.0191 | 1.0199 | 1.0174 | 1.0191 | 1.0191 | - |
| 15 Apr 2022 | 1.0203 | 1.0210 | 1.0171 | 1.0203 | 1.0203 | - |
| 14 Apr 2022 | 1.0175 | 1.0210 | 1.0136 | 1.0175 | 1.0175 | - |
| 13 Apr 2022 | 1.0096 | 1.0151 | 1.0087 | 1.0096 | 1.0096 | - |
| 12 Apr 2022 | 1.0131 | 1.0155 | 1.0091 | 1.0131 | 1.0131 | - |
| 11 Apr 2022 | 1.0168 | 1.0204 | 1.0122 | 1.0168 | 1.0168 | - |
| 08 Apr 2022 | 1.0152 | 1.0178 | 1.0139 | 1.0152 | 1.0152 | - |
| 07 Apr 2022 | 1.0167 | 1.0196 | 1.0146 | 1.0167 | 1.0167 | - |
| 06 Apr 2022 | 1.0138 | 1.0203 | 1.0134 | 1.0138 | 1.0138 | - |
| 05 Apr 2022 | 1.0165 | 1.0171 | 1.0131 | 1.0165 | 1.0165 | - |
| 04 Apr 2022 | 1.0225 | 1.0239 | 1.0160 | 1.0225 | 1.0225 | - |
| 01 Apr 2022 | 1.0221 | 1.0243 | 1.0199 | 1.0221 | 1.0221 | - |
| 31 Mar 2022 | 1.0302 | 1.0324 | 1.0218 | 1.0302 | 1.0302 | - |
| 30 Mar 2022 | 1.0327 | 1.0329 | 1.0288 | 1.0327 | 1.0327 | - |
| 29 Mar 2022 | 1.0264 | 1.0385 | 1.0250 | 1.0264 | 1.0264 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
