Euro vs Swiss Franc (EURCHF)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.010147 | 1.07957719131 | 0.939905 | 0.96355 | 0.934595 | 0 | 0 | FX |
| 4 | 0.010822 | 1.15222043589 | 0.93923 | 0.96355 | 0.93385 | 0 | 0 | FX |
| 12 | 0.012817 | 1.36753322272 | 0.937235 | 0.98229 | 0.92862 | 0 | 0 | FX |
| 26 | 0.012532 | 1.33671815001 | 0.93752 | 0.98229 | 0.920305 | 0 | 0 | FX |
| 52 | -0.008698 | -0.907222946545 | 0.95875 | 24.644885 | 0.920305 | 0 | 0 | FX |
| 156 | -0.075983 | -7.40549786313 | 1.026035 | 24.644885 | 0.920305 | 0 | 0 | FX |
| 260 | -0.108303 | -10.2331448333 | 1.058355 | 24.644885 | 0.920305 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741564620 | 0.95395 | 0 | 0.00 | 0.95395 | 0.95395 | 0.95395 | 0 |
| 1741478220 | 0.95395 | 0 | 0.00 | 0.95395 | 0.95395 | 0.95395 | 0 |
| 1741391820 | 0.95395 | 0.00104 | 0.11 | 0.952925 | 0.95755 | 0.95148 | 0 |
| 1741305420 | 0.95291 | -0.00864 | -0.90 | 0.96165 | 0.96355 | 0.951495 | 0 |
| 1741219020 | 0.96155 | 0.016335 | 1.73 | 0.945215 | 0.96255 | 0.945025 | 0 |
| 1741132620 | 0.945215 | 0.004905 | 0.52 | 0.94047 | 0.94695 | 0.934595 | 0 |
| 1741046220 | 0.94031 | 0.00032 | 0.03 | 0.939905 | 0.94365 | 0.93655 | 0 |
| 1740959820 | 0.93999 | 0.00224 | 0.24 | 0.93775 | 0.940665 | 0.935795 | 0 |
| 1740873420 | 0.93775 | 0 | 0.00 | 0.93775 | 0.93775 | 0.93775 | 0 |
| 1740787020 | 0.93775 | 0.002235 | 0.24 | 0.93558 | 0.94075 | 0.93385 | 0 |
| 1740700620 | 0.935515 | -0.002555 | -0.27 | 0.938125 | 0.94205 | 0.934985 | 0 |
| 1740614220 | 0.93807 | -0.00085 | -0.09 | 0.93885 | 0.94055 | 0.93705 | 0 |
| 1740527820 | 0.93892 | 0.000135 | 0.01 | 0.93877 | 0.94035 | 0.936645 | 0 |
| 1740441420 | 0.938785 | -0.001765 | -0.19 | 0.941125 | 0.94285 | 0.938105 | 0 |
| 1740355020 | 0.94055 | 0 | 0.00 | 0.94055 | 0.94055 | 0.94055 | 0 |
| 1740268620 | 0.94055 | 0 | 0.00 | 0.94055 | 0.94055 | 0.94055 | 0 |
| 1740182220 | 0.94055 | -0.00254 | -0.27 | 0.943175 | 0.94375 | 0.938055 | 0 |
| 1740095820 | 0.94309 | 0.00042 | 0.04 | 0.94273 | 0.94385 | 0.94085 | 0 |
| 1740009420 | 0.94267 | -0.00148 | -0.16 | 0.94416 | 0.94575 | 0.94134 | 0 |
| 1739923020 | 0.94415 | -0.0005 | -0.05 | 0.944465 | 0.94505 | 0.941465 | 0 |
| 1739836620 | 0.94465 | 0.0005 | 0.05 | 0.94389 | 0.94525 | 0.94264 | 0 |
| 1739750220 | 0.94415 | 0 | 0.00 | 0.94415 | 0.94415 | 0.94415 | 0 |
| 1739663820 | 0.94415 | 0 | 0.00 | 0.94415 | 0.94415 | 0.94415 | 0 |
| 1739577420 | 0.94415 | -0.00081 | -0.09 | 0.945055 | 0.94745 | 0.942515 | 0 |
| 1739491020 | 0.94496 | -0.00425 | -0.45 | 0.94933 | 0.95165 | 0.940135 | 0 |
| 1739404620 | 0.94921 | 0.002875 | 0.30 | 0.94634 | 0.95095 | 0.94415 | 0 |
| 1739318220 | 0.946335 | 0.00751 | 0.80 | 0.93884 | 0.9471 | 0.93905 | 0 |
| 1739231820 | 0.938825 | -0.001425 | -0.15 | 0.93923 | 0.94115 | 0.93813 | 0 |
| 1739145420 | 0.94025 | 0 | 0.00 | 0.94025 | 0.94025 | 0.94025 | 0 |
| 1739059020 | 0.94025 | 0 | 0.00 | 0.94025 | 0.94025 | 0.94025 | 0 |
| 1738972620 | 0.94025 | 0.00022 | 0.02 | 0.94007 | 0.94315 | 0.93829 | 0 |
| 1738886220 | 0.94003 | 0.00251 | 0.27 | 0.93749 | 0.94075 | 0.9367 | 0 |
| 1738799820 | 0.93752 | -0.001565 | -0.17 | 0.939175 | 0.94115 | 0.937005 | 0 |
| 1738713420 | 0.939085 | -0.002365 | -0.25 | 0.941575 | 0.94095 | 0.93763 | 0 |
| 1738627020 | 0.94145 | 0.00356 | 0.38 | 0.937815 | 0.94225 | 0.93642 | 0 |
| 1738540620 | 0.93789 | -0.00676 | -0.72 | 0.94415 | 0.9452 | 0.93522 | 0 |
| 1738454220 | 0.94465 | 0 | 0.00 | 0.94465 | 0.94465 | 0.94465 | 0 |
| 1738367820 | 0.94465 | -0.00106 | -0.11 | 0.945755 | 0.94705 | 0.94275 | 0 |
| 1738281420 | 0.94571 | 0.00086 | 0.09 | 0.94477 | 0.94885 | 0.94375 | 0 |
| 1738195020 | 0.94485 | 0.00187 | 0.20 | 0.94288 | 0.94655 | 0.94227 | 0 |
| 1738108620 | 0.94298 | -0.00127 | -0.13 | 0.94403 | 0.94635 | 0.94255 | 0 |
| 1738022220 | 0.94425 | -0.0071 | -0.75 | 0.949305 | 0.94975 | 0.94273 | 0 |
| 1737935820 | 0.95135 | 0 | 0.00 | 0.95135 | 0.95135 | 0.95135 | 0 |
| 1737849420 | 0.95135 | 0 | 0.00 | 0.95135 | 0.95135 | 0.95135 | 0 |
| 1737763020 | 0.95135 | 0.006095 | 0.64 | 0.945195 | 0.95195 | 0.94575 | 0 |
| 1737676620 | 0.945255 | 0.00189 | 0.20 | 0.943415 | 0.94625 | 0.94262 | 0 |
| 1737590220 | 0.943365 | -0.00018 | -0.02 | 0.943645 | 0.94615 | 0.94295 | 0 |
| 1737503820 | 0.943545 | -0.00068 | -0.07 | 0.94425 | 0.94615 | 0.94125 | 0 |
| 1737417420 | 0.944225 | 0.00421 | 0.45 | 0.940245 | 0.94635 | 0.940425 | 0 |
| 1737331020 | 0.940015 | 0.000465 | 0.05 | 0.93955 | 0.940285 | 0.939 | 0 |
| 1737244620 | 0.93955 | -0.0005 | -0.05 | 0.94005 | 0.94005 | 0.93955 | 0 |
| 1737158220 | 0.94005 | 0.0014 | 0.15 | 0.93868 | 0.94185 | 0.93666 | 0 |
| 1737071820 | 0.93865 | -0.000415 | -0.04 | 0.93908 | 0.93965 | 0.93667 | 0 |
| 1736985420 | 0.939065 | -0.001375 | -0.15 | 0.94042 | 0.94165 | 0.93805 | 0 |
| 1736899020 | 0.94044 | 0.0004 | 0.04 | 0.940055 | 0.94175 | 0.93768 | 0 |
| 1736812620 | 0.94004 | 0.00084 | 0.09 | 0.93925 | 0.94076 | 0.93374 | 0 |
| 1736726220 | 0.9392 | 5.0E-5 | 0.01 | 0.93915 | 0.93965 | 0.93775 | 0 |
| 1736639820 | 0.93915 | -0.0002 | -0.02 | 0.93935 | 0.93935 | 0.93895 | 0 |
| 1736553420 | 0.93935 | 0.000115 | 0.01 | 0.93917 | 0.94225 | 0.93829 | 0 |
| 1736467020 | 0.939235 | -0.000465 | -0.05 | 0.93969 | 0.94045 | 0.937765 | 0 |
| 1736380620 | 0.9397 | -0.00106 | -0.11 | 0.940695 | 0.94235 | 0.937245 | 0 |
| 1736294220 | 0.94076 | 0.00091 | 0.10 | 0.9397 | 0.94425 | 0.93955 | 0 |
| 1736207820 | 0.93985 | 0.00273 | 0.29 | 0.93717 | 0.94125 | 0.936565 | 0 |
| 1736121420 | 0.93712 | -0.00088 | -0.09 | 0.938 | 0.938 | 0.93551 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
