Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHFLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 3.89 | 0.090 | 2.40% | 3.79 | 3.93 | 3.79 | 0.00 |
| Jun 24 2024 | 3.80 | -0.190 | -4.78% | 3.98 | 3.99 | 3.69 | 0.00 |
| Jun 23 2024 | 3.99 | -0.060 | -1.40% | 4.05 | 4.06 | 3.98 | 0.00 |
| Jun 22 2024 | 4.04 | 0.010 | 0.28% | 4.04 | 4.06 | 4.02 | 0.00 |
| Jun 21 2024 | 4.03 | -0.050 | -1.28% | 4.09 | 4.09 | 3.99 | 0.00 |
| Jun 20 2024 | 4.09 | 0.00 | 0.05% | 4.09 | 4.18 | 4.06 | 0.00 |
| Jun 19 2024 | 4.08 | -0.010 | -0.30% | 4.10 | 4.14 | 4.07 | 0.00 |
| Jun 18 2024 | 4.10 | -0.090 | -2.08% | 4.19 | 4.19 | 4.03 | 0.00 |
| Jun 17 2024 | 4.18 | -0.010 | -0.33% | 4.16 | 4.24 | 4.10 | 0.00 |
| Jun 16 2024 | 4.20 | 0.030 | 0.69% | 4.17 | 4.21 | 4.16 | 0.00 |
| Jun 15 2024 | 4.17 | 0.010 | 0.24% | 4.16 | 4.18 | 4.15 | 0.00 |
| Jun 14 2024 | 4.16 | -0.050 | -1.15% | 4.21 | 4.24 | 4.09 | 0.00 |
| Jun 13 2024 | 4.21 | -0.090 | -2.11% | 4.30 | 4.31 | 4.17 | 0.00 |
| Jun 12 2024 | 4.30 | 0.050 | 1.27% | 4.24 | 4.41 | 4.21 | 0.00 |
| Jun 11 2024 | 4.24 | -0.130 | -3.01% | 4.38 | 4.38 | 4.17 | 0.00 |
| Jun 10 2024 | 4.37 | -0.010 | -0.26% | 4.26 | 4.42 | 4.26 | 0.00 |
| Jun 09 2024 | 4.39 | 0.020 | 0.47% | 4.36 | 4.40 | 4.36 | 0.00 |
| Jun 08 2024 | 4.37 | 0.00 | -0.01% | 4.36 | 4.38 | 4.36 | 0.00 |
| Jun 07 2024 | 4.37 | -0.090 | -2.04% | 4.46 | 4.53 | 4.31 | 0.00 |
| Jun 06 2024 | 4.46 | -0.020 | -0.45% | 4.48 | 4.51 | 4.42 | 0.00 |
| Jun 05 2024 | 4.48 | 0.030 | 0.76% | 4.26 | 4.52 | 4.26 | 0.00 |
| Jun 04 2024 | 4.44 | 0.110 | 2.58% | 4.33 | 4.47 | 4.32 | 0.00 |
| Jun 03 2024 | 4.33 | 0.060 | 1.46% | 4.26 | 4.42 | 4.26 | 0.00 |
| Jun 02 2024 | 4.27 | 0.010 | 0.15% | 4.26 | 4.31 | 4.24 | 0.00 |
| Jun 01 2024 | 4.26 | 0.010 | 0.34% | 4.25 | 4.27 | 4.24 | 0.00 |
| May 31 2024 | 4.25 | -0.060 | -1.29% | 4.30 | 4.34 | 4.20 | 0.00 |
| May 30 2024 | 4.30 | 0.050 | 1.10% | 4.26 | 4.38 | 4.23 | 0.00 |
| May 29 2024 | 4.26 | -0.050 | -1.11% | 4.30 | 4.33 | 4.23 | 0.00 |
| May 28 2024 | 4.31 | -0.060 | -1.39% | 4.37 | 4.38 | 4.23 | 0.00 |
| May 27 2024 | 4.37 | 0.050 | 1.23% | 3.96 | 4.45 | 3.85 | 0.00 |
| May 26 2024 | 4.31 | -0.050 | -1.07% | 4.36 | 4.37 | 4.30 | 0.00 |
| May 25 2024 | 4.36 | 0.040 | 0.96% | 4.32 | 4.38 | 4.31 | 0.00 |
| May 24 2024 | 4.32 | 0.040 | 1.03% | 4.28 | 4.36 | 4.20 | 0.00 |
| May 23 2024 | 4.27 | -0.080 | -1.79% | 4.35 | 4.41 | 4.19 | 0.00 |
| May 22 2024 | 4.35 | -0.070 | -1.51% | 4.42 | 4.45 | 4.34 | 0.00 |
| May 21 2024 | 4.42 | -0.080 | -1.69% | 4.50 | 4.52 | 4.36 | 0.00 |
| May 20 2024 | 4.49 | 0.320 | 7.78% | 3.96 | 4.50 | 3.85 | 0.00 |
| May 19 2024 | 4.17 | -0.050 | -1.17% | 4.22 | 4.26 | 4.15 | 0.00 |
| May 18 2024 | 4.22 | 0.00 | 0.09% | 4.22 | 4.24 | 4.20 | 0.00 |
| May 17 2024 | 4.22 | 0.110 | 2.57% | 4.11 | 4.25 | 4.10 | 0.00 |
| May 16 2024 | 4.11 | -0.070 | -1.60% | 4.17 | 4.20 | 4.07 | 0.00 |
| May 15 2024 | 4.18 | 0.300 | 7.74% | 3.88 | 4.18 | 3.86 | 0.00 |
| May 14 2024 | 3.88 | -0.080 | -2.09% | 3.96 | 3.97 | 3.85 | 0.00 |
| May 13 2024 | 3.96 | 0.090 | 2.29% | 3.85 | 4.00 | 3.82 | 0.00 |
| May 12 2024 | 3.87 | 0.040 | 1.13% | 3.83 | 3.89 | 3.82 | 0.00 |
| May 11 2024 | 3.83 | -0.010 | -0.23% | 3.83 | 3.87 | 3.81 | 0.00 |
| May 10 2024 | 3.84 | -0.130 | -3.32% | 3.96 | 4.00 | 3.79 | 0.00 |
| May 09 2024 | 3.97 | 0.120 | 3.05% | 3.85 | 3.99 | 3.82 | 0.00 |
| May 08 2024 | 3.85 | -0.080 | -2.11% | 3.93 | 3.97 | 3.83 | 0.00 |
| May 07 2024 | 3.93 | -0.040 | -1.12% | 3.98 | 4.05 | 3.92 | 0.00 |
| May 06 2024 | 3.98 | -0.050 | -1.28% | 3.72 | 4.11 | 3.70 | 0.00 |
| May 05 2024 | 4.03 | 0.010 | 0.20% | 4.02 | 4.07 | 3.96 | 0.00 |
| May 04 2024 | 4.02 | 0.060 | 1.51% | 3.96 | 4.06 | 3.94 | 0.00 |
| May 03 2024 | 3.96 | 0.240 | 6.39% | 3.72 | 3.99 | 3.70 | 0.00 |
| May 02 2024 | 3.72 | 0.040 | 1.21% | 3.67 | 3.75 | 3.58 | 0.00 |
| May 01 2024 | 3.68 | -0.150 | -3.95% | 3.82 | 3.82 | 3.56 | 0.00 |
| Apr 30 2024 | 3.83 | -0.190 | -4.68% | 4.02 | 4.07 | 3.72 | 0.00 |
| Apr 29 2024 | 4.02 | 0.050 | 1.33% | 4.09 | 4.13 | 3.89 | 0.00 |
| Apr 28 2024 | 3.97 | -0.030 | -0.73% | 3.99 | 4.05 | 3.95 | 0.00 |
| Apr 27 2024 | 4.00 | -0.020 | -0.53% | 4.01 | 4.02 | 3.94 | 0.00 |
| Apr 26 2024 | 4.02 | -0.040 | -1.07% | 4.06 | 4.08 | 3.99 | 0.00 |
| Apr 25 2024 | 4.06 | 0.020 | 0.44% | 4.05 | 4.11 | 3.95 | 0.00 |
| Apr 24 2024 | 4.04 | -0.140 | -3.29% | 4.18 | 4.22 | 4.00 | 0.00 |
| Apr 23 2024 | 4.18 | -0.030 | -0.73% | 4.21 | 4.23 | 4.15 | 0.00 |
| Apr 22 2024 | 4.21 | 0.120 | 2.90% | 4.09 | 4.23 | 4.07 | 0.00 |
| Apr 21 2024 | 4.09 | 0.00 | 0.12% | 4.08 | 4.14 | 4.05 | 0.00 |
| Apr 20 2024 | 4.09 | 0.050 | 1.35% | 4.02 | 4.12 | 3.98 | 0.00 |
| Apr 19 2024 | 4.03 | 0.030 | 0.84% | 3.99 | 4.12 | 3.75 | 0.00 |
| Apr 18 2024 | 4.00 | 0.140 | 3.57% | 3.86 | 4.04 | 3.83 | 0.00 |
| Apr 17 2024 | 3.86 | -0.150 | -3.76% | 4.02 | 4.06 | 3.77 | 0.00 |
| Apr 16 2024 | 4.01 | 0.020 | 0.44% | 3.99 | 4.05 | 3.89 | 0.00 |
| Apr 15 2024 | 3.99 | -0.150 | -3.58% | 4.14 | 4.21 | 3.93 | 0.00 |
| Apr 14 2024 | 4.14 | 0.080 | 2.03% | 4.05 | 4.15 | 3.91 | 0.00 |
| Apr 13 2024 | 4.06 | -0.170 | -3.94% | 4.23 | 4.28 | 3.88 | 0.00 |
| Apr 12 2024 | 4.23 | -0.190 | -4.20% | 4.41 | 4.48 | 4.16 | 0.00 |
| Apr 11 2024 | 4.41 | -0.030 | -0.69% | 4.44 | 4.49 | 4.38 | 0.00 |
| Apr 10 2024 | 4.44 | 0.090 | 1.99% | 4.35 | 4.48 | 4.25 | 0.00 |
| Apr 09 2024 | 4.36 | -0.160 | -3.53% | 4.51 | 4.52 | 4.30 | 0.00 |
| Apr 08 2024 | 4.52 | 0.140 | 3.28% | 4.34 | 4.58 | 4.34 | 0.00 |
| Apr 07 2024 | 4.37 | 0.030 | 0.69% | 4.34 | 4.42 | 4.34 | 0.00 |
| Apr 06 2024 | 4.34 | 0.060 | 1.42% | 4.27 | 4.38 | 4.25 | 0.00 |
| Apr 05 2024 | 4.28 | -0.030 | -0.68% | 4.31 | 4.33 | 4.16 | 0.00 |
| Apr 04 2024 | 4.31 | 0.150 | 3.50% | 4.16 | 4.36 | 4.10 | 0.00 |
| Apr 03 2024 | 4.16 | 0.040 | 1.02% | 4.12 | 4.21 | 4.07 | 0.00 |
| Apr 02 2024 | 4.12 | -0.280 | -6.30% | 4.39 | 4.39 | 4.07 | 0.00 |
| Apr 01 2024 | 4.40 | -0.090 | -1.96% | 4.41 | 4.51 | 4.30 | 0.00 |
| Mar 31 2024 | 4.49 | 0.100 | 2.31% | 4.39 | 4.49 | 4.39 | 0.00 |
| Mar 30 2024 | 4.39 | -0.010 | -0.34% | 4.40 | 4.43 | 4.38 | 0.00 |
| Mar 29 2024 | 4.40 | -0.050 | -1.22% | 4.46 | 4.47 | 4.35 | 0.00 |
| Mar 28 2024 | 4.46 | 0.100 | 2.21% | 4.38 | 4.51 | 4.34 | 0.00 |
