Singapore markets close in 4 hours 49 minutes
Straits Times Index
2,983.49-8.04(-0.27%)Nikkei
28,761.03+129.58(+0.45%)Hang Seng
30,048.18+600.33(+2.04%)
EUR/CHF (EURCHF=X)
CCY - CCY Delayed Price. Currency in CHF
Add to watchlist
1.0778+0.0007 (+0.07%)
As of 4:11AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 1.0770 | 1.0780 | 1.0764 | 1.0778 | 1.0778 | - |
| 22 Jan 2021 | 1.0770 | 1.0783 | 1.0762 | 1.0772 | 1.0772 | - |
| 21 Jan 2021 | 1.0770 | 1.0786 | 1.0756 | 1.0774 | 1.0774 | - |
| 20 Jan 2021 | 1.0781 | 1.0792 | 1.0767 | 1.0780 | 1.0780 | - |
| 19 Jan 2021 | 1.0760 | 1.0780 | 1.0754 | 1.0761 | 1.0761 | - |
| 18 Jan 2021 | 1.0767 | 1.0769 | 1.0737 | 1.0767 | 1.0767 | - |
| 15 Jan 2021 | 1.0793 | 1.0796 | 1.0750 | 1.0794 | 1.0794 | - |
| 14 Jan 2021 | 1.0788 | 1.0814 | 1.0776 | 1.0789 | 1.0789 | - |
| 13 Jan 2021 | 1.0818 | 1.0822 | 1.0782 | 1.0817 | 1.0817 | - |
| 12 Jan 2021 | 1.0819 | 1.0831 | 1.0804 | 1.0817 | 1.0817 | - |
| 11 Jan 2021 | 1.0815 | 1.0840 | 1.0812 | 1.0816 | 1.0816 | - |
| 08 Jan 2021 | 1.0862 | 1.0862 | 1.0820 | 1.0861 | 1.0861 | - |
| 07 Jan 2021 | 1.0833 | 1.0862 | 1.0823 | 1.0835 | 1.0835 | - |
| 06 Jan 2021 | 1.0800 | 1.0832 | 1.0796 | 1.0801 | 1.0801 | - |
| 05 Jan 2021 | 1.0797 | 1.0817 | 1.0788 | 1.0797 | 1.0797 | - |
| 04 Jan 2021 | 1.0817 | 1.0831 | 1.0791 | 1.0817 | 1.0817 | - |
| 01 Jan 2021 | 1.0786 | 1.0815 | 1.0778 | 1.0778 | 1.0778 | - |
| 31 Dec 2020 | 1.0842 | 1.0846 | 1.0706 | 1.0741 | 1.0741 | - |
| 30 Dec 2020 | 1.0832 | 1.0862 | 1.0735 | 1.0832 | 1.0832 | - |
| 29 Dec 2020 | 1.0854 | 1.0874 | 1.0752 | 1.0853 | 1.0853 | - |
| 28 Dec 2020 | 1.0855 | 1.0892 | 1.0758 | 1.0855 | 1.0855 | - |
| 25 Dec 2020 | 1.0840 | 1.0884 | 1.0789 | 1.0840 | 1.0840 | - |
| 24 Dec 2020 | 1.0822 | 1.0864 | 1.0821 | 1.0822 | 1.0822 | - |
| 23 Dec 2020 | 1.0819 | 1.0856 | 1.0809 | 1.0820 | 1.0820 | - |
| 22 Dec 2020 | 1.0835 | 1.0844 | 1.0813 | 1.0835 | 1.0835 | - |
| 21 Dec 2020 | 1.0815 | 1.0847 | 1.0797 | 1.0814 | 1.0814 | - |
| 18 Dec 2020 | 1.0846 | 1.0858 | 1.0814 | 1.0849 | 1.0849 | - |
| 17 Dec 2020 | 1.0797 | 1.0838 | 1.0790 | 1.0798 | 1.0798 | - |
| 16 Dec 2020 | 1.0762 | 1.0804 | 1.0758 | 1.0762 | 1.0762 | - |
| 15 Dec 2020 | 1.0771 | 1.0785 | 1.0757 | 1.0773 | 1.0773 | - |
| 14 Dec 2020 | 1.0780 | 1.0792 | 1.0760 | 1.0780 | 1.0780 | - |
| 11 Dec 2020 | 1.0758 | 1.0789 | 1.0748 | 1.0756 | 1.0756 | - |
| 10 Dec 2020 | 1.0741 | 1.0768 | 1.0740 | 1.0742 | 1.0742 | - |
| 09 Dec 2020 | 1.0761 | 1.0781 | 1.0748 | 1.0761 | 1.0761 | - |
| 08 Dec 2020 | 1.0788 | 1.0799 | 1.0758 | 1.0788 | 1.0788 | - |
| 07 Dec 2020 | 1.0810 | 1.0813 | 1.0781 | 1.0808 | 1.0808 | - |
| 04 Dec 2020 | 1.0819 | 1.0848 | 1.0807 | 1.0819 | 1.0819 | - |
| 03 Dec 2020 | 1.0838 | 1.0840 | 1.0817 | 1.0837 | 1.0837 | - |
| 02 Dec 2020 | 1.0859 | 1.0870 | 1.0810 | 1.0856 | 1.0856 | - |
| 01 Dec 2020 | 1.0843 | 1.0859 | 1.0830 | 1.0842 | 1.0842 | - |
| 30 Nov 2020 | 1.0824 | 1.0857 | 1.0802 | 1.0824 | 1.0824 | - |
| 27 Nov 2020 | 1.0797 | 1.0827 | 1.0793 | 1.0796 | 1.0796 | - |
| 26 Nov 2020 | 1.0822 | 1.0831 | 1.0791 | 1.0821 | 1.0821 | - |
| 25 Nov 2020 | 1.0836 | 1.0869 | 1.0819 | 1.0838 | 1.0838 | - |
| 24 Nov 2020 | 1.0802 | 1.0849 | 1.0800 | 1.0806 | 1.0806 | - |
| 23 Nov 2020 | 1.0804 | 1.0816 | 1.0793 | 1.0804 | 1.0804 | - |
| 20 Nov 2020 | 1.0809 | 1.0822 | 1.0793 | 1.0810 | 1.0810 | - |
| 19 Nov 2020 | 1.0801 | 1.0808 | 1.0788 | 1.0801 | 1.0801 | - |
| 18 Nov 2020 | 1.0808 | 1.0824 | 1.0789 | 1.0811 | 1.0811 | - |
| 17 Nov 2020 | 1.0818 | 1.0821 | 1.0801 | 1.0819 | 1.0819 | - |
| 16 Nov 2020 | 1.0804 | 1.0826 | 1.0788 | 1.0803 | 1.0803 | - |
| 13 Nov 2020 | 1.0795 | 1.0816 | 1.0789 | 1.0799 | 1.0799 | - |
| 12 Nov 2020 | 1.0797 | 1.0807 | 1.0779 | 1.0797 | 1.0797 | - |
| 11 Nov 2020 | 1.0813 | 1.0823 | 1.0781 | 1.0813 | 1.0813 | - |
| 10 Nov 2020 | 1.0792 | 1.0822 | 1.0781 | 1.0792 | 1.0792 | - |
| 09 Nov 2020 | 1.0694 | 1.0806 | 1.0680 | 1.0694 | 1.0694 | - |
| 06 Nov 2020 | 1.0686 | 1.0696 | 1.0675 | 1.0686 | 1.0686 | - |
| 05 Nov 2020 | 1.0694 | 1.0726 | 1.0683 | 1.0694 | 1.0694 | - |
| 04 Nov 2020 | 1.0708 | 1.0708 | 1.0659 | 1.0710 | 1.0710 | - |
| 03 Nov 2020 | 1.0696 | 1.0718 | 1.0693 | 1.0695 | 1.0695 | - |
| 02 Nov 2020 | 1.0677 | 1.0705 | 1.0668 | 1.0677 | 1.0677 | - |
| 30 Oct 2020 | 1.0688 | 1.0701 | 1.0675 | 1.0690 | 1.0690 | - |
| 29 Oct 2020 | 1.0697 | 1.0702 | 1.0675 | 1.0696 | 1.0696 | - |
| 28 Oct 2020 | 1.0708 | 1.0719 | 1.0676 | 1.0708 | 1.0708 | - |
| 27 Oct 2020 | 1.0721 | 1.0747 | 1.0715 | 1.0721 | 1.0721 | - |
| 26 Oct 2020 | 1.0717 | 1.0725 | 1.0706 | 1.0717 | 1.0717 | - |
| 22 Oct 2020 | 1.0723 | 1.0728 | 1.0701 | 1.0722 | 1.0722 | - |
| 21 Oct 2020 | 1.0737 | 1.0748 | 1.0717 | 1.0736 | 1.0736 | - |
| 20 Oct 2020 | 1.0726 | 1.0738 | 1.0709 | 1.0726 | 1.0726 | - |
| 19 Oct 2020 | 1.0716 | 1.0732 | 1.0704 | 1.0716 | 1.0716 | - |
| 18 Oct 2020 | 1.0720 | 1.0729 | 1.0712 | 1.0720 | 1.0720 | - |
| 15 Oct 2020 | 1.0706 | 1.0725 | 1.0703 | 1.0704 | 1.0704 | - |
| 14 Oct 2020 | 1.0729 | 1.0733 | 1.0686 | 1.0726 | 1.0726 | - |
| 13 Oct 2020 | 1.0746 | 1.0748 | 1.0723 | 1.0747 | 1.0747 | - |
| 12 Oct 2020 | 1.0740 | 1.0743 | 1.0723 | 1.0737 | 1.0737 | - |
| 11 Oct 2020 | 1.0757 | 1.0773 | 1.0734 | 1.0758 | 1.0758 | - |
| 08 Oct 2020 | 1.0789 | 1.0789 | 1.0758 | 1.0789 | 1.0789 | - |
| 07 Oct 2020 | 1.0788 | 1.0800 | 1.0779 | 1.0788 | 1.0788 | - |
| 06 Oct 2020 | 1.0767 | 1.0796 | 1.0765 | 1.0769 | 1.0769 | - |
| 05 Oct 2020 | 1.0788 | 1.0789 | 1.0765 | 1.0789 | 1.0789 | - |
| 04 Oct 2020 | 1.0759 | 1.0791 | 1.0750 | 1.0758 | 1.0758 | - |
| 01 Oct 2020 | 1.0792 | 1.0796 | 1.0768 | 1.0792 | 1.0792 | - |
| 30 Sep 2020 | 1.0793 | 1.0805 | 1.0765 | 1.0794 | 1.0794 | - |
| 29 Sep 2020 | 1.0795 | 1.0815 | 1.0760 | 1.0795 | 1.0795 | - |
| 28 Sep 2020 | 1.0789 | 1.0816 | 1.0779 | 1.0788 | 1.0788 | - |
| 27 Sep 2020 | 1.0799 | 1.0829 | 1.0780 | 1.0799 | 1.0799 | - |
| 24 Sep 2020 | 1.0817 | 1.0821 | 1.0791 | 1.0817 | 1.0817 | - |
| 23 Sep 2020 | 1.0772 | 1.0807 | 1.0755 | 1.0770 | 1.0770 | - |
| 22 Sep 2020 | 1.0770 | 1.0782 | 1.0754 | 1.0769 | 1.0769 | - |
| 21 Sep 2020 | 1.0766 | 1.0770 | 1.0744 | 1.0768 | 1.0768 | - |
| 20 Sep 2020 | 1.0792 | 1.0800 | 1.0740 | 1.0792 | 1.0792 | - |
| 17 Sep 2020 | 1.0762 | 1.0791 | 1.0758 | 1.0761 | 1.0761 | - |
| 16 Sep 2020 | 1.0747 | 1.0757 | 1.0727 | 1.0747 | 1.0747 | - |
| 15 Sep 2020 | 1.0760 | 1.0765 | 1.0739 | 1.0760 | 1.0760 | - |
| 14 Sep 2020 | 1.0778 | 1.0786 | 1.0752 | 1.0780 | 1.0780 | - |
| 13 Sep 2020 | 1.0762 | 1.0774 | 1.0757 | 1.0762 | 1.0762 | - |
| 10 Sep 2020 | 1.0762 | 1.0788 | 1.0753 | 1.0763 | 1.0763 | - |
| 09 Sep 2020 | 1.0766 | 1.0786 | 1.0748 | 1.0767 | 1.0767 | - |
| 08 Sep 2020 | 1.0803 | 1.0817 | 1.0781 | 1.0802 | 1.0802 | - |
| 07 Sep 2020 | 1.0830 | 1.0845 | 1.0802 | 1.0831 | 1.0831 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
