Swiss Franc vs Swedish Krona (CHFSEK)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1513 | -1.22502186093 | 12.3508 | 12.36405 | 12.18545 | 0 | 0 | FX |
| 4 | -0.1684 | -1.36158927546 | 12.3679 | 12.4764 | 12.1606 | 0 | 0 | FX |
| 12 | 0.1255 | 1.03942355475 | 12.074 | 12.55495 | 12.0143 | 0 | 0 | FX |
| 26 | 0.3757 | 3.17748947039 | 11.8238 | 12.646 | 11.60475 | 0 | 0 | FX |
| 52 | 0.3996 | 3.38646937686 | 11.7999 | 12.646 | 11.5458 | 0 | 0 | FX |
| 156 | 2.2735 | 22.9044932501 | 9.926 | 12.646 | 9.7564 | 0 | 0 | FX |
| 260 | 2.6241 | 27.4045992857 | 9.5754 | 78.29775 | 9.0566 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735343760 | 12.1995 | -0.1 | -0.80 | 12.2964 | 12.31635 | 12.18545 | 0 |
| 1735257420 | 12.2976 | -0.02 | -0.19 | 12.319575 | 12.3315 | 12.26305 | 0 |
| 1735171020 | 12.32075 | 0.01 | 0.04 | 12.31447 | 12.3533 | 12.278 | 0 |
| 1735084620 | 12.3155 | 0.02 | 0.18 | 12.2989 | 12.36405 | 12.240805 | 0 |
| 1734998220 | 12.2932 | -0.06 | -0.47 | 12.3504 | 12.35215 | 12.2742 | 0 |
| 1734911820 | 12.35115 | 0 | 0.00 | 12.34425 | 12.355735 | 12.3276 | 0 |
| 1734825420 | 12.3508 | 0 | 0.00 | 12.3508 | 12.3508 | 12.3508 | 0 |
| 1734739020 | 12.3508 | 0.07 | 0.60 | 12.2715 | 12.3764 | 12.26865 | 0 |
| 1734652620 | 12.2767 | -0.07 | -0.57 | 12.34675 | 12.3434 | 12.2471 | 0 |
| 1734566220 | 12.34695 | 0.07 | 0.56 | 12.27935 | 12.3639 | 12.24145 | 0 |
| 1734479820 | 12.27825 | 0.11 | 0.88 | 12.1704 | 12.2962 | 12.16575 | 0 |
| 1734393420 | 12.1709 | -0.12 | -1.01 | 12.3153 | 12.32755 | 12.1606 | 0 |
| 1734307020 | 12.2955 | 0 | 0.00 | 12.2955 | 12.2955 | 12.2955 | 0 |
| 1734220620 | 12.2955 | 0 | 0.00 | 12.2955 | 12.2955 | 12.2955 | 0 |
| 1734134220 | 12.2955 | -0.05 | -0.42 | 12.3475 | 12.3613 | 12.25805 | 0 |
| 1734047820 | 12.34785 | -0.07 | -0.55 | 12.41635 | 12.4284 | 12.3132 | 0 |
| 1733961420 | 12.4165 | -0 | -0.03 | 12.42005 | 12.4486 | 12.3854 | 0 |
| 1733875020 | 12.4204 | 0 | 0.00 | 12.42025 | 12.46425 | 12.4166 | 0 |
| 1733788620 | 12.4203 | -0.02 | -0.15 | 12.43915 | 12.4632 | 12.3838 | 0 |
| 1733702220 | 12.43865 | -0.01 | -0.05 | 12.448175 | 12.448175 | 12.4291 | 0 |
| 1733615820 | 12.4444 | 0 | 0.00 | 12.4444 | 12.4444 | 12.4444 | 0 |
| 1733529420 | 12.4444 | 0.09 | 0.72 | 12.35525 | 12.4764 | 12.33935 | 0 |
| 1733443020 | 12.3558 | -0.01 | -0.06 | 12.36285 | 12.3851 | 12.32825 | 0 |
| 1733356620 | 12.3631 | -0.05 | -0.43 | 12.4154 | 12.4357 | 12.34735 | 0 |
| 1733270220 | 12.41595 | 0.02 | 0.14 | 12.39935 | 12.45275 | 12.37595 | 0 |
| 1733183820 | 12.39905 | 0 | 0.02 | 12.39415 | 12.43115 | 12.36285 | 0 |
| 1733097420 | 12.3965 | 0.03 | 0.23 | 12.375565 | 12.40115 | 12.3634 | 0 |
| 1733011020 | 12.3679 | 0 | 0.00 | 12.3679 | 12.3679 | 12.3679 | 0 |
| 1732924620 | 12.3679 | -0.01 | -0.08 | 12.3791 | 12.3979 | 12.34025 | 0 |
| 1732838220 | 12.378 | -0 | -0.00 | 12.3757 | 12.39685 | 12.34795 | 0 |
| 1732751820 | 12.3781 | -0.02 | -0.14 | 12.3978 | 12.41695 | 12.3602 | 0 |
| 1732665420 | 12.395265 | -0.04 | -0.29 | 12.44065 | 12.43505 | 12.35195 | 0 |
| 1732579020 | 12.4319 | 0.09 | 0.72 | 12.3204 | 12.43635 | 12.31485 | 0 |
| 1732492620 | 12.343 | 0 | 0.00 | 12.343 | 12.343 | 12.343 | 0 |
| 1732406220 | 12.343 | 0 | 0.00 | 12.343 | 12.343 | 12.343 | 0 |
| 1732319820 | 12.343 | -0.14 | -1.10 | 12.482 | 12.55495 | 12.33735 | 0 |
| 1732233420 | 12.4805 | 0 | 0.01 | 12.4793 | 12.51405 | 12.4469 | 0 |
| 1732147020 | 12.479 | 0.11 | 0.89 | 12.36585 | 12.4892 | 12.3473 | 0 |
| 1732060620 | 12.3692 | 0.02 | 0.13 | 12.35425 | 12.45145 | 12.3404 | 0 |
| 1731974220 | 12.3533 | -0.01 | -0.07 | 12.3646 | 12.41175 | 12.34215 | 0 |
| 1731887820 | 12.36215 | 0 | 0.01 | 12.379925 | 12.4211 | 12.360265 | 0 |
| 1731801420 | 12.361 | 0 | 0.00 | 12.361 | 12.361 | 12.361 | 0 |
| 1731715020 | 12.361 | 0.01 | 0.07 | 12.35165 | 12.404805 | 12.32155 | 0 |
| 1731628620 | 12.3518 | -0.05 | -0.41 | 12.40125 | 12.43485 | 12.32615 | 0 |
| 1731542220 | 12.4032 | 0.04 | 0.33 | 12.36605 | 12.43125 | 12.3331 | 0 |
| 1731455820 | 12.3624 | 0.05 | 0.42 | 12.3086 | 12.3933 | 12.31955 | 0 |
| 1731369420 | 12.3107 | -0.05 | -0.38 | 12.35795 | 12.38635 | 12.3061 | 0 |
| 1731283020 | 12.35745 | 0 | 0.04 | 12.354135 | 12.3794 | 12.16171 | 0 |
| 1731196620 | 12.3527 | 0 | 0.00 | 12.3527 | 12.3527 | 12.3527 | 0 |
| 1731110220 | 12.3527 | 0.11 | 0.87 | 12.24755 | 12.404 | 12.2635 | 0 |
| 1731023820 | 12.2466 | -0.15 | -1.19 | 12.39535 | 12.381 | 12.234895 | 0 |
| 1730937420 | 12.39375 | -0.01 | -0.07 | 12.3998 | 12.4845 | 12.35545 | 0 |
| 1730851020 | 12.4026 | -0.01 | -0.06 | 12.4096 | 12.4227 | 12.3728 | 0 |
| 1730764620 | 12.4104 | 0.09 | 0.72 | 12.3235 | 12.4176 | 12.32431 | 0 |
| 1730678220 | 12.32195 | -0.03 | -0.28 | 12.328065 | 12.356 | 12.31254 | 0 |
| 1730591820 | 12.356 | 0 | 0.00 | 12.356 | 12.356 | 12.356 | 0 |
| 1730505420 | 12.356 | 0.02 | 0.18 | 12.33555 | 12.36 | 12.2834 | 0 |
| 1730419020 | 12.33395 | 0.01 | 0.08 | 12.3253 | 12.38725 | 12.308455 | 0 |
| 1730332620 | 12.32405 | 0.06 | 0.48 | 12.2651 | 12.33055 | 12.2492 | 0 |
| 1730246220 | 12.2652 | -0.04 | -0.35 | 12.31115 | 12.31965 | 12.21855 | 0 |
| 1730159820 | 12.30885 | 0.09 | 0.70 | 12.2225 | 12.31773 | 12.2111 | 0 |
| 1730073420 | 12.222915 | -0.03 | -0.26 | 12.212855 | 12.2552 | 12.206215 | 0 |
| 1729986960 | 12.2552 | 0 | 0.00 | 12.2552 | 12.2552 | 12.2552 | 0 |
| 1729900620 | 12.2552 | 0.05 | 0.44 | 12.19955 | 12.2655 | 12.1912 | 0 |
| 1729814220 | 12.2014 | -0.02 | -0.20 | 12.22665 | 12.239 | 12.1851 | 0 |
| 1729727820 | 12.2261 | 0.04 | 0.35 | 12.1854 | 12.2447 | 12.1511 | 0 |
| 1729641420 | 12.1832 | -0.02 | -0.17 | 12.204 | 12.20598 | 12.1619 | 0 |
| 1729555020 | 12.20405 | 0.04 | 0.30 | 12.16665 | 12.2106 | 12.1683 | 0 |
| 1729468620 | 12.16775 | 0 | 0.01 | 12.171345 | 12.17305 | 12.162435 | 0 |
| 1729382220 | 12.1667 | 0 | 0.00 | 12.1667 | 12.1667 | 12.1667 | 0 |
| 1729295820 | 12.1667 | -0.01 | -0.10 | 12.1779 | 12.181 | 12.1213 | 0 |
| 1729209420 | 12.1794 | 0.04 | 0.30 | 12.14335 | 12.1865 | 12.13195 | 0 |
| 1729123020 | 12.14275 | 0.06 | 0.49 | 12.0861 | 12.16195 | 12.0688 | 0 |
| 1729036620 | 12.0839 | -0.01 | -0.04 | 12.08655 | 12.1098 | 12.0143 | 0 |
| 1728950220 | 12.08905 | -0.02 | -0.20 | 12.1135 | 12.11745 | 12.0597 | 0 |
| 1728863820 | 12.11285 | 0.01 | 0.05 | 12.071195 | 12.11655 | 12.0705 | 0 |
| 1728777420 | 12.1063 | 0 | 0.00 | 12.1063 | 12.1063 | 12.1063 | 0 |
| 1728691020 | 12.1063 | -0.03 | -0.21 | 12.1301 | 12.1492 | 12.0834 | 0 |
| 1728604620 | 12.1313 | 0.05 | 0.43 | 12.07875 | 12.1688 | 12.06295 | 0 |
| 1728518220 | 12.07895 | 0.03 | 0.26 | 12.04705 | 12.1114 | 12.04025 | 0 |
| 1728431820 | 12.0478 | -0.07 | -0.55 | 12.11705 | 12.1348 | 12.0394 | 0 |
| 1728345420 | 12.11485 | 0.03 | 0.27 | 12.08375 | 12.1406 | 12.0609 | 0 |
| 1728259020 | 12.08185 | 0.01 | 0.07 | 12.05308 | 12.0827 | 12.041305 | 0 |
| 1728172620 | 12.074 | 0 | 0.00 | 12.074 | 12.074 | 12.074 | 0 |
| 1728086220 | 12.074 | -0.02 | -0.17 | 12.0934 | 12.13285 | 12.0489 | 0 |
| 1727999820 | 12.09435 | 0.02 | 0.16 | 12.07815 | 12.1256 | 12.039525 | 0 |
| 1727913420 | 12.0756 | -0.07 | -0.54 | 12.14335 | 12.17535 | 12.0439 | 0 |
| 1727827020 | 12.14175 | 0.12 | 1.04 | 12.0233 | 12.17775 | 11.98195 | 0 |
| 1727740620 | 12.01725 | 0.03 | 0.24 | 11.9849 | 12.0314 | 11.9494 | 0 |
| 1727654220 | 11.988 | -0.02 | -0.19 | 12.004055 | 12.0233 | 11.9816 | 0 |
| 1727567760 | 12.011 | 0 | 0.00 | 12.011 | 12.011 | 12.011 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
