Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHFEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.02387 | 0.00 | -0.04% | 1.02421 | 1.02528 | 1.02192 | 0 |
| May 06 2024 | 1.02429 | 0.00 | -0.17% | 1.02604 | 1.02704 | 1.02359 | 0 |
| May 05 2024 | 1.026 | 0.00 | 0.01% | 1.0259 | 1.02744 | 1.02543 | 0 |
| May 04 2024 | 1.0259 | 0.00 | 0.02% | 1.02569 | 1.0259 | 1.02575 | 0 |
| May 03 2024 | 1.02569 | 0.00 | 0.13% | 1.02439 | 1.02789 | 1.0238 | 0 |
| May 02 2024 | 1.02434 | 0.01 | 0.61% | 1.01817 | 1.02611 | 1.01766 | 0 |
| May 01 2024 | 1.01808 | 0.00 | -0.14% | 1.01945 | 1.02257 | 1.01652 | 0 |
| Apr 30 2024 | 1.01952 | -0.01 | -0.50% | 1.02466 | 1.02523 | 1.01843 | 0 |
| Apr 29 2024 | 1.02461 | 0.00 | 0.25% | 1.02212 | 1.02565 | 1.02182 | 0 |
| Apr 28 2024 | 1.02202 | 0.00 | 0.04% | 1.02161 | 1.02388 | 1.02161 | 0 |
| Apr 27 2024 | 1.02161 | 0.00 | -0.02% | 1.02182 | 1.02182 | 1.02161 | 0 |
| Apr 26 2024 | 1.02182 | 0.00 | 0.03% | 1.02137 | 1.02433 | 1.02027 | 0 |
| Apr 25 2024 | 1.02147 | 0.00 | -0.05% | 1.02191 | 1.02343 | 1.02015 | 0 |
| Apr 24 2024 | 1.022 | 0.00 | -0.27% | 1.0248 | 1.0258 | 1.02088 | 0 |
| Apr 23 2024 | 1.02479 | 0.00 | -0.43% | 1.02928 | 1.02986 | 1.02422 | 0 |
| Apr 22 2024 | 1.02918 | 0.00 | -0.09% | 1.02973 | 1.03208 | 1.02759 | 0 |
| Apr 21 2024 | 1.03013 | 0.00 | 0.00% | 1.03013 | 1.03013 | 1.03013 | 0 |
| Apr 20 2024 | 1.03013 | 0.00 | 0.00% | 1.03013 | 1.03013 | 1.03013 | 0 |
| Apr 19 2024 | 1.03013 | 0.00 | 0.05% | 1.02974 | 1.03629 | 1.02992 | 0 |
| Apr 18 2024 | 1.02967 | 0.00 | 0.04% | 1.02924 | 1.03162 | 1.02783 | 0 |
| Apr 17 2024 | 1.02921 | 0.00 | -0.25% | 1.03164 | 1.03356 | 1.02791 | 0 |
| Apr 16 2024 | 1.03183 | 0.00 | -0.02% | 1.03211 | 1.03296 | 1.0284 | 0 |
| Apr 15 2024 | 1.03208 | 0.01 | 0.51% | 1.02786 | 1.03313 | 1.02622 | 0 |
| Apr 14 2024 | 1.02685 | 0.00 | 0.00% | 1.02685 | 1.02685 | 1.02685 | 0 |
| Apr 13 2024 | 1.02685 | 0.00 | 0.00% | 1.02685 | 1.02685 | 1.02685 | 0 |
| Apr 12 2024 | 1.02685 | 0.00 | 0.22% | 1.02443 | 1.03333 | 1.0237 | 0 |
| Apr 11 2024 | 1.0246 | 0.01 | 0.49% | 1.01938 | 1.02589 | 1.01797 | 0 |
| Apr 10 2024 | 1.01959 | 0.00 | -0.02% | 1.01974 | 1.02119 | 1.01766 | 0 |
| Apr 09 2024 | 1.01975 | 0.00 | 0.25% | 1.01718 | 1.02005 | 1.01724 | 0 |
| Apr 08 2024 | 1.01723 | -0.01 | -0.49% | 1.0223 | 1.02201 | 1.01662 | 0 |
| Apr 07 2024 | 1.02226 | 0.00 | -0.08% | 1.02307 | 1.02496 | 1.0215 | 0 |
| Apr 06 2024 | 1.02307 | 0.00 | 0.01% | 1.02297 | 1.02307 | 1.02198 | 0 |
| Apr 05 2024 | 1.02297 | 0.00 | -0.06% | 1.02357 | 1.02611 | 1.01887 | 0 |
| Apr 04 2024 | 1.02355 | 0.00 | 0.17% | 1.02181 | 1.02464 | 1.01497 | 0 |
| Apr 03 2024 | 1.02179 | 0.00 | -0.11% | 1.02299 | 1.02291 | 1.01952 | 0 |
| Apr 02 2024 | 1.02292 | -0.01 | -0.59% | 1.02902 | 1.02855 | 1.02234 | 0 |
| Apr 01 2024 | 1.02901 | 0.00 | 0.18% | 1.02713 | 1.02973 | 1.02717 | 0 |
| Mar 31 2024 | 1.0272 | 0.00 | 0.09% | 1.02632 | 1.02835 | 1.02611 | 0 |
| Mar 30 2024 | 1.02632 | 0.00 | -0.02% | 1.02654 | 1.02818 | 1.02632 | 0 |
| Mar 29 2024 | 1.02654 | 0.00 | -0.15% | 1.02802 | 1.03103 | 1.02622 | 0 |
| Mar 28 2024 | 1.02807 | 0.01 | 0.68% | 1.0211 | 1.02865 | 1.01984 | 0 |
| Mar 27 2024 | 1.02117 | 0.00 | -0.04% | 1.02151 | 1.02235 | 1.01814 | 0 |
| Mar 26 2024 | 1.02154 | 0.00 | -0.41% | 1.02577 | 1.02462 | 1.01869 | 0 |
| Mar 25 2024 | 1.02571 | -0.01 | -0.49% | 1.03076 | 1.03049 | 1.02192 | 0 |
| Mar 24 2024 | 1.03079 | 0.01 | 0.99% | 1.02036 | 1.03162 | 1.02036 | 0 |
| Mar 23 2024 | 1.02067 | 0.00 | 0.00% | 1.02067 | 1.02067 | 1.02067 | 0 |
| Mar 22 2024 | 1.02067 | 0.00 | -0.47% | 1.02543 | 1.0319 | 1.02036 | 0 |
| Mar 21 2024 | 1.02548 | -0.01 | -0.67% | 1.03253 | 1.03415 | 1.0215 | 0 |
| Mar 20 2024 | 1.03238 | 0.00 | -0.35% | 1.03609 | 1.03594 | 1.03151 | 0 |
| Mar 19 2024 | 1.03598 | 0.00 | -0.02% | 1.03616 | 1.03945 | 1.03446 | 0 |
| Mar 18 2024 | 1.03622 | 0.00 | -0.20% | 1.03986 | 1.03985 | 1.03504 | 0 |
| Mar 17 2024 | 1.03826 | 0.00 | 0.00% | 1.03826 | 1.03826 | 1.03826 | 0 |
| Mar 16 2024 | 1.03826 | 0.00 | 0.00% | 1.03826 | 1.03826 | 1.03826 | 0 |
| Mar 15 2024 | 1.03826 | 0.00 | -0.08% | 1.03911 | 1.04127 | 1.0376 | 0 |
| Mar 14 2024 | 1.03906 | 0.00 | -0.04% | 1.03933 | 1.04085 | 1.03823 | 0 |
| Mar 13 2024 | 1.03945 | 0.00 | -0.34% | 1.04296 | 1.04292 | 1.03826 | 0 |
| Mar 12 2024 | 1.04298 | 0.00 | 0.02% | 1.04277 | 1.04492 | 1.04161 | 0 |
| Mar 11 2024 | 1.04279 | 0.00 | 0.14% | 1.04132 | 1.04422 | 1.04095 | 0 |
| Mar 10 2024 | 1.04134 | 0.00 | -0.10% | 1.04239 | 1.04345 | 1.04118 | 0 |
| Mar 09 2024 | 1.04239 | 0.00 | -0.11% | 1.04352 | 1.04352 | 1.04239 | 0 |
| Mar 08 2024 | 1.04352 | 0.00 | 0.27% | 1.04081 | 1.04442 | 1.04062 | 0 |
| Mar 07 2024 | 1.04075 | 0.00 | 0.07% | 1.04014 | 1.04631 | 1.03966 | 0 |
| Mar 06 2024 | 1.04001 | 0.00 | -0.24% | 1.0425 | 1.04205 | 1.03794 | 0 |
| Mar 05 2024 | 1.04246 | 0.00 | 0.17% | 1.04069 | 1.04342 | 1.03902 | 0 |
| Mar 04 2024 | 1.04069 | 0.00 | -0.29% | 1.04402 | 1.04652 | 1.03912 | 0 |
| Mar 03 2024 | 1.04368 | 0.00 | 0.00% | 1.04368 | 1.04368 | 1.04368 | 0 |
| Mar 02 2024 | 1.04368 | 0.00 | 0.00% | 1.04368 | 1.04368 | 1.04368 | 0 |
| Mar 01 2024 | 1.04368 | 0.00 | -0.25% | 1.04619 | 1.04575 | 1.04085 | 0 |
| Feb 29 2024 | 1.04626 | 0.00 | -0.33% | 1.04998 | 1.05092 | 1.04542 | 0 |
| Feb 28 2024 | 1.0497 | 0.00 | 0.05% | 1.04936 | 1.05128 | 1.04794 | 0 |
| Feb 27 2024 | 1.04915 | 0.00 | 0.18% | 1.04717 | 1.04971 | 1.04575 | 0 |
| Feb 26 2024 | 1.04726 | 0.00 | -0.14% | 1.04876 | 1.04898 | 1.04597 | 0 |
| Feb 25 2024 | 1.04872 | 0.00 | 0.04% | 1.04827 | 1.05131 | 1.04827 | 0 |
| Feb 24 2024 | 1.04827 | 0.00 | -0.02% | 1.04849 | 1.04921 | 1.04827 | 0 |
| Feb 23 2024 | 1.04849 | 0.00 | -0.10% | 1.04958 | 1.0509 | 1.04772 | 0 |
| Feb 22 2024 | 1.0496 | 0.00 | -0.14% | 1.05112 | 1.05302 | 1.04794 | 0 |
| Feb 21 2024 | 1.05107 | 0.00 | 0.20% | 1.04891 | 1.05248 | 1.04789 | 0 |
| Feb 20 2024 | 1.04894 | 0.00 | -0.22% | 1.0512 | 1.05218 | 1.04849 | 0 |
| Feb 19 2024 | 1.05125 | 0.00 | -0.15% | 1.05285 | 1.05432 | 1.04981 | 0 |
| Feb 18 2024 | 1.05284 | 0.00 | -0.04% | 1.05417 | 1.05506 | 1.05282 | 0 |
| Feb 17 2024 | 1.05326 | 0.00 | 0.00% | 1.05326 | 1.05326 | 1.05326 | 0 |
| Feb 16 2024 | 1.05326 | 0.00 | -0.16% | 1.05489 | 1.05502 | 1.05247 | 0 |
| Feb 15 2024 | 1.05493 | 0.00 | 0.22% | 1.05258 | 1.05618 | 1.05235 | 0 |
| Feb 14 2024 | 1.05258 | 0.00 | 0.04% | 1.05223 | 1.05377 | 1.05125 | 0 |
| Feb 13 2024 | 1.05217 | -0.01 | -0.73% | 1.05995 | 1.06028 | 1.0511 | 0 |
| Feb 12 2024 | 1.05992 | 0.00 | 0.05% | 1.05932 | 1.06219 | 1.05871 | 0 |
| Feb 11 2024 | 1.05934 | 0.00 | -0.08% | 1.06015 | 1.06078 | 1.05927 | 0 |
| Feb 10 2024 | 1.06015 | 0.00 | 0.01% | 1.06005 | 1.06015 | 1.06011 | 0 |
| Feb 09 2024 | 1.06005 | 0.00 | -0.21% | 1.0622 | 1.06219 | 1.05882 | 0 |
| Feb 08 2024 | 1.06225 | 0.00 | 0.07% | 1.06151 | 1.06421 | 1.0605 | 0 |
