Euro vs Swiss Franc (EURCHF)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00315 | -0.334696913351 | 0.94115 | 0.94435 | 0.932855 | 0 | 0 | FX |
| 4 | 0.009645 | 1.03893445934 | 0.928355 | 0.98229 | 0.92555 | 0 | 0 | FX |
| 12 | 0.00045 | 0.0479974401365 | 0.93755 | 0.98229 | 0.01855 | 0 | 0 | FX |
| 26 | -0.035275 | -3.62436104904 | 0.973275 | 0.98229 | 0.01855 | 0 | 0 | FX |
| 52 | 0.00705 | 0.757290939363 | 0.93095 | 0.99415 | 0.01855 | 0 | 0 | FX |
| 156 | -0.095775 | -9.26458852265 | 1.033775 | 5.7295355 | 0.01855 | 0 | 0 | FX |
| 260 | -0.14743 | -13.5826354532 | 1.08543 | 6.0188 | 0.01855 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736035020 | 0.938 | -0.00055 | -0.06 | 0.93855 | 0.93855 | 0.93675 | 0 |
| 1735948620 | 0.93855 | 0.00206 | 0.22 | 0.93645 | 0.93915 | 0.93491 | 0 |
| 1735862220 | 0.93649 | -0.00322 | -0.34 | 0.939655 | 0.93845 | 0.932895 | 0 |
| 1735775820 | 0.93971 | -0.00039 | -0.04 | 0.93855 | 0.94065 | 0.93737 | 0 |
| 1735689420 | 0.9401 | 0 | 0.00 | 0.9401 | 0.9401 | 0.9401 | 0 |
| 1735603020 | 0.9401 | -0.00046 | -0.05 | 0.940695 | 0.94455 | 0.93961 | 0 |
| 1735516620 | 0.94056 | -0.00059 | -0.06 | 0.94115 | 0.94115 | 0.9399 | 0 |
| 1735430220 | 0.94115 | -0.0001 | -0.01 | 0.94125 | 0.94125 | 0.94065 | 0 |
| 1735343760 | 0.94125 | 0.004375 | 0.47 | 0.936915 | 0.94145 | 0.93605 | 0 |
| 1735257420 | 0.936875 | -0.031765 | -3.28 | 0.935365 | 0.93835 | 0.935385 | 0 |
| 1735171020 | 0.96864 | 0.02979 | 3.17 | 0.93885 | 0.98229 | 0.93324 | 0 |
| 1735084620 | 0.93885 | 0.00394 | 0.42 | 0.93505 | 0.93895 | 0.93413 | 0 |
| 1734998220 | 0.93491 | 0.00316 | 0.34 | 0.931785 | 0.93645 | 0.9306 | 0 |
| 1734911820 | 0.93175 | 0.0003 | 0.03 | 0.93145 | 0.932015 | 0.9299 | 0 |
| 1734825420 | 0.93145 | -0.0002 | -0.02 | 0.93165 | 0.93165 | 0.93145 | 0 |
| 1734739020 | 0.93165 | -0.00012 | -0.01 | 0.93175 | 0.93215 | 0.92862 | 0 |
| 1734652620 | 0.93177 | -0.001535 | -0.16 | 0.93335 | 0.93525 | 0.93065 | 0 |
| 1734566220 | 0.933305 | -0.003365 | -0.36 | 0.936625 | 0.93925 | 0.93229 | 0 |
| 1734479820 | 0.93667 | -0.0036 | -0.38 | 0.94026 | 0.94215 | 0.93555 | 0 |
| 1734393420 | 0.94027 | 0.00202 | 0.22 | 0.937235 | 0.94095 | 0.93513 | 0 |
| 1734307020 | 0.93825 | 0 | 0.00 | 0.93825 | 0.93825 | 0.93825 | 0 |
| 1734220620 | 0.93825 | 0 | 0.00 | 0.93825 | 0.93825 | 0.93825 | 0 |
| 1734134220 | 0.93825 | 0.00396 | 0.42 | 0.9342 | 0.93905 | 0.933645 | 0 |
| 1734047820 | 0.93429 | 0.006295 | 0.68 | 0.92794 | 0.93455 | 0.927595 | 0 |
| 1733961420 | 0.927995 | -0.001605 | -0.17 | 0.929655 | 0.93045 | 0.927135 | 0 |
| 1733875020 | 0.9296 | 0.002235 | 0.24 | 0.92735 | 0.92995 | 0.92555 | 0 |
| 1733788620 | 0.927365 | -0.000995 | -0.11 | 0.928365 | 0.93065 | 0.92695 | 0 |
| 1733702220 | 0.92836 | -0.00039 | -0.04 | 0.92875 | 0.92883 | 0.927385 | 0 |
| 1733615820 | 0.92875 | -0.0002 | -0.02 | 0.92895 | 0.92895 | 0.9285 | 0 |
| 1733529420 | 0.92895 | -0.00092 | -0.10 | 0.929865 | 0.93045 | 0.92589 | 0 |
| 1733443020 | 0.92987 | 0.00081 | 0.09 | 0.92908 | 0.93257 | 0.92915 | 0 |
| 1733356620 | 0.92906 | -0.00257 | -0.28 | 0.93163 | 0.93285 | 0.92895 | 0 |
| 1733270220 | 0.93163 | 0.000855 | 0.09 | 0.930725 | 0.93265 | 0.92913 | 0 |
| 1733183820 | 0.930775 | 0.000725 | 0.08 | 0.930155 | 0.93265 | 0.92886 | 0 |
| 1733097420 | 0.93005 | -0.0023 | -0.25 | 0.93235 | 0.9321 | 0.929805 | 0 |
| 1733011020 | 0.93235 | -0.0006 | -0.06 | 0.93295 | 0.93295 | 0.93225 | 0 |
| 1732924620 | 0.93295 | 0.001015 | 0.11 | 0.931875 | 0.93305 | 0.929275 | 0 |
| 1732838220 | 0.931935 | -2.0E-5 | -0.00 | 0.9319 | 0.93365 | 0.930445 | 0 |
| 1732751820 | 0.931955 | 0.002115 | 0.23 | 0.92979 | 0.93325 | 0.92772 | 0 |
| 1732665420 | 0.92984 | 0.00096 | 0.10 | 0.92832 | 0.93305 | 0.92864 | 0 |
| 1732579020 | 0.92888 | -0.00327 | -0.35 | 0.933245 | 0.93435 | 0.92855 | 0 |
| 1732492620 | 0.93215 | 0 | 0.00 | 0.93215 | 0.93215 | 0.93215 | 0 |
| 1732406220 | 0.93215 | 0 | 0.00 | 0.93215 | 0.93215 | 0.93215 | 0 |
| 1732319820 | 0.93215 | 0.003625 | 0.39 | 0.92848 | 0.93265 | 0.920305 | 0 |
| 1732233420 | 0.928525 | -0.003405 | -0.37 | 0.93192 | 0.93195 | 0.927915 | 0 |
| 1732147020 | 0.93193 | -0.003695 | -0.39 | 0.935755 | 0.93685 | 0.93052 | 0 |
| 1732060620 | 0.935625 | -0.000135 | -0.01 | 0.93573 | 0.93625 | 0.930425 | 0 |
| 1731974220 | 0.93576 | -0.00039 | -0.04 | 0.93604 | 0.93765 | 0.93494 | 0 |
| 1731887820 | 0.93615 | -0.0003 | -0.03 | 0.93645 | 0.93645 | 0.93495 | 0 |
| 1731801420 | 0.93645 | -0.0001 | -0.01 | 0.93655 | 0.93645 | 0.93645 | 0 |
| 1731715020 | 0.93655 | -0.001 | -0.11 | 0.93775 | 0.93985 | 0.934635 | 0 |
| 1731628620 | 0.93755 | 0.001785 | 0.19 | 0.93581 | 0.93905 | 0.934905 | 0 |
| 1731542220 | 0.935765 | -0.000985 | -0.11 | 0.936615 | 0.93905 | 0.93394 | 0 |
| 1731455820 | 0.93675 | -0.001855 | -0.20 | 0.938705 | 0.93835 | 0.93465 | 0 |
| 1731369420 | 0.938605 | -5.0E-5 | -0.01 | 0.938645 | 0.94035 | 0.936125 | 0 |
| 1731283020 | 0.938655 | 5.5E-5 | 0.01 | 0.93845 | 0.93888 | 0.937905 | 0 |
| 1731196620 | 0.9386 | 0 | 0.00 | 0.9386 | 0.9386 | 0.9386 | 0 |
| 1731110220 | 0.9386 | -0.003585 | -0.38 | 0.942125 | 0.94195 | 0.936735 | 0 |
| 1731023820 | 0.942185 | 0.002325 | 0.25 | 0.939795 | 0.94465 | 0.940095 | 0 |
| 1730937420 | 0.93986 | -0.003155 | -0.33 | 0.942865 | 0.94205 | 0.93553 | 0 |
| 1730851020 | 0.943015 | 0.003265 | 0.35 | 0.939685 | 0.94435 | 0.93861 | 0 |
| 1730764620 | 0.93975 | -0.003745 | -0.40 | 0.943335 | 0.94335 | 0.93945 | 0 |
| 1730678220 | 0.943495 | -0.002155 | -0.23 | 0.94565 | 0.94565 | 0.943 | 0 |
| 1730591820 | 0.94565 | -0.0005 | -0.05 | 0.94615 | 0.94615 | 0.94565 | 0 |
| 1730505420 | 0.94615 | 0.00623 | 0.66 | 0.93987 | 0.94625 | 0.939445 | 0 |
| 1730419020 | 0.93992 | -0.000955 | -0.10 | 0.940775 | 0.94205 | 0.93806 | 0 |
| 1730332620 | 0.940875 | 0.002475 | 0.26 | 0.93838 | 0.94195 | 0.93711 | 0 |
| 1730246220 | 0.9384 | 0.002865 | 0.31 | 0.935455 | 0.93915 | 0.93493 | 0 |
| 1730159820 | 0.935535 | -0.002065 | -0.22 | 0.937665 | 0.93865 | 0.93525 | 0 |
| 1730073420 | 0.9376 | 0.00155 | 0.17 | 0.93605 | 0.938075 | 0.93605 | 0 |
| 1729986960 | 0.93605 | 0 | 0.00 | 0.93605 | 0.93605 | 0.93605 | 0 |
| 1729900620 | 0.93605 | -0.00123 | -0.13 | 0.93729 | 0.93905 | 0.93505 | 0 |
| 1729814220 | 0.93728 | 0.002875 | 0.31 | 0.93439 | 0.93795 | 0.933235 | 0 |
| 1729727820 | 0.934405 | -0.000125 | -0.01 | 0.93453 | 0.93775 | 0.93364 | 0 |
| 1729641420 | 0.93453 | -0.001595 | -0.17 | 0.93616 | 0.93815 | 0.93405 | 0 |
| 1729555020 | 0.936125 | -0.003875 | -0.41 | 0.94015 | 0.93995 | 0.93601 | 0 |
| 1729468620 | 0.94 | 0.00025 | 0.03 | 0.93975 | 0.94035 | 0.938465 | 0 |
| 1729382220 | 0.93975 | -0.0001 | -0.01 | 0.93985 | 0.93985 | 0.93975 | 0 |
| 1729295820 | 0.93985 | 0.00198 | 0.21 | 0.93783 | 0.94085 | 0.93822 | 0 |
| 1729209420 | 0.93787 | -0.00193 | -0.21 | 0.939775 | 0.94125 | 0.935365 | 0 |
| 1729123020 | 0.9398 | 0.000955 | 0.10 | 0.938855 | 0.94145 | 0.93783 | 0 |
| 1729036620 | 0.938845 | -0.001875 | -0.20 | 0.940845 | 0.94105 | 0.93815 | 0 |
| 1728950220 | 0.94072 | 0.00317 | 0.34 | 0.93751 | 0.94315 | 0.93743 | 0 |
| 1728863820 | 0.93755 | -0.0005 | -0.05 | 0.93755 | 0.9381 | 0.93706 | 0 |
| 1728777420 | 0.93805 | 0 | 0.00 | 0.93805 | 0.93805 | 0.93805 | 0 |
| 1728691020 | 0.93805 | 0.001475 | 0.16 | 0.936665 | 0.93915 | 0.936995 | 0 |
| 1728604620 | 0.936575 | -0.004985 | -0.53 | 0.94147 | 0.94225 | 0.93445 | 0 |
| 1728518220 | 0.94156 | 0.00051 | 0.05 | 0.941075 | 0.94205 | 0.93895 | 0 |
| 1728431820 | 0.94105 | 0.003 | 0.32 | 0.93788 | 0.94205 | 0.93725 | 0 |
| 1728345420 | 0.93805 | -0.004105 | -0.44 | 0.942035 | 0.94245 | 0.936585 | 0 |
| 1728259020 | 0.942155 | 0.000405 | 0.04 | 0.94175 | 0.942945 | 0.94116 | 0 |
| 1728172620 | 0.94175 | -0.0006 | -0.06 | 0.94235 | 0.94235 | 0.94125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
