Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XDRCHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 1.19646 | 0.00 | -0.08% | 1.19646 | 1.19744 | 1.19646 | 0 |
| May 10 2024 | 1.19744 | 0.00 | -0.35% | 1.20257 | 1.20257 | 1.19744 | 0 |
| May 09 2024 | 1.20161 | 0.00 | 0.08% | 1.1997 | 1.20161 | 1.1997 | 0 |
| May 08 2024 | 1.20062 | 0.00 | 0.12% | 1.1988 | 1.20062 | 1.1988 | 0 |
| May 07 2024 | 1.1992 | 0.00 | 0.20% | 1.19815 | 1.1992 | 1.19815 | 0 |
| May 06 2024 | 1.19676 | 0.00 | 0.08% | 1.19587 | 1.19676 | 1.19595 | 0 |
| May 05 2024 | 1.19579 | 0.00 | 0.00% | 1.19579 | 1.19579 | 1.19579 | 0 |
| May 04 2024 | 1.19579 | 0.00 | 0.02% | 1.19579 | 1.19579 | 1.19579 | 0 |
| May 03 2024 | 1.19559 | -0.01 | -0.52% | 1.20152 | 1.20152 | 1.19559 | 0 |
| May 02 2024 | 1.20184 | -0.01 | -0.93% | 1.21277 | 1.21277 | 1.20184 | 0 |
| May 01 2024 | 1.21308 | 0.01 | 0.97% | 1.20473 | 1.21308 | 1.20494 | 0 |
| Apr 30 2024 | 1.20141 | 0.00 | -0.02% | 1.20022 | 1.20141 | 1.20022 | 0 |
| Apr 29 2024 | 1.20168 | 0.00 | 0.19% | 1.19836 | 1.20168 | 1.19881 | 0 |
| Apr 27 2024 | 1.19942 | 0.00 | 0.00% | 1.19942 | 1.19942 | 1.19942 | 0 |
| Apr 26 2024 | 1.19942 | 0.00 | 0.00% | 1.19942 | 1.19942 | 1.19942 | 0 |
| Apr 26 2024 | 1.19942 | 0.00 | -0.36% | 1.19911 | 1.20375 | 1.19911 | 0 |
| Apr 25 2024 | 1.20375 | 0.00 | 0.12% | 1.20375 | 1.20375 | 1.20375 | 0 |
| Apr 24 2024 | 1.20225 | 0.00 | 0.22% | 1.20432 | 1.20432 | 1.20225 | 0 |
| Apr 23 2024 | 1.19956 | 0.00 | 0.10% | 1.19988 | 1.19988 | 1.19956 | 0 |
| Apr 22 2024 | 1.19835 | 0.00 | -0.22% | 1.20068 | 1.20068 | 1.19835 | 0 |
| Apr 21 2024 | 1.20093 | 0.00 | 0.00% | 1.20093 | 1.20093 | 1.20093 | 0 |
| Apr 20 2024 | 1.20093 | 0.00 | 0.31% | 1.20093 | 1.20093 | 1.19722 | 0 |
| Apr 19 2024 | 1.19722 | 0.00 | 0.13% | 1.19608 | 1.19722 | 1.19608 | 0 |
| Apr 18 2024 | 1.19562 | -0.01 | -0.52% | 1.20169 | 1.20169 | 1.19562 | 0 |
| Apr 17 2024 | 1.20191 | 0.00 | -0.03% | 1.20026 | 1.20191 | 1.19927 | 0 |
| Apr 16 2024 | 1.20232 | 0.00 | 0.07% | 1.19691 | 1.20232 | 1.19691 | 0 |
| Apr 15 2024 | 1.20151 | -0.01 | -0.94% | 1.2121 | 1.21164 | 1.20151 | 0 |
| Apr 14 2024 | 1.21289 | 0.00 | 0.17% | 1.21289 | 1.21289 | 1.21289 | 0 |
| Apr 13 2024 | 1.21087 | 0.00 | 0.00% | 1.21087 | 1.21087 | 1.21087 | 0 |
| Apr 12 2024 | 1.21087 | 0.00 | 0.10% | 1.20588 | 1.21087 | 1.20588 | 0 |
| Apr 11 2024 | 1.20961 | 0.01 | 0.95% | 1.19721 | 1.20961 | 1.19721 | 0 |
| Apr 10 2024 | 1.19825 | 0.00 | 0.07% | 1.19654 | 1.19825 | 1.19654 | 0 |
| Apr 09 2024 | 1.19746 | -0.01 | -0.52% | 1.20354 | 1.20354 | 1.19746 | 0 |
| Apr 08 2024 | 1.20373 | 0.01 | 0.75% | 1.19613 | 1.20373 | 1.19613 | 0 |
| Apr 07 2024 | 1.19473 | 0.00 | 0.00% | 1.19473 | 1.19473 | 1.19473 | 0 |
| Apr 06 2024 | 1.19473 | 0.00 | 0.00% | 1.19473 | 1.19473 | 1.19473 | 0 |
| Apr 05 2024 | 1.19473 | -0.01 | -0.45% | 1.19151 | 1.19559 | 1.19151 | 0 |
| Apr 04 2024 | 1.20018 | 0.00 | -0.26% | 1.20283 | 1.20283 | 1.20018 | 0 |
| Apr 03 2024 | 1.20326 | 0.00 | 0.03% | 1.20518 | 1.20518 | 1.20326 | 0 |
| Apr 02 2024 | 1.2029 | 0.01 | 0.70% | 1.20279 | 1.2029 | 1.19453 | 0 |
| Apr 01 2024 | 1.19453 | 0.00 | 0.05% | 1.19453 | 1.19453 | 1.19453 | 0 |
| Mar 31 2024 | 1.19397 | 0.00 | 0.00% | 1.19397 | 1.19397 | 1.19397 | 0 |
| Mar 30 2024 | 1.19397 | 0.00 | 0.04% | 1.19397 | 1.19397 | 1.19348 | 0 |
| Mar 29 2024 | 1.19348 | -0.01 | -0.44% | 1.19324 | 1.19397 | 1.19319 | 0 |
| Mar 28 2024 | 1.19871 | 0.00 | -0.15% | 1.19845 | 1.19942 | 1.19845 | 0 |
| Mar 27 2024 | 1.20045 | 0.01 | 0.43% | 1.193 | 1.20045 | 1.1936 | 0 |
| Mar 26 2024 | 1.19534 | 0.01 | 0.55% | 1.19254 | 1.19534 | 1.19254 | 0 |
| Mar 25 2024 | 1.18876 | -0.02 | -1.39% | 1.19395 | 1.19483 | 1.18876 | 0 |
| Mar 24 2024 | 1.20547 | 0.01 | 0.70% | 1.20547 | 1.20547 | 1.20547 | 0 |
| Mar 23 2024 | 1.19713 | 0.00 | 0.00% | 1.19713 | 1.19713 | 1.19713 | 0 |
| Mar 22 2024 | 1.19713 | 0.01 | 0.57% | 1.19078 | 1.19713 | 1.19078 | 0 |
| Mar 21 2024 | 1.19035 | 0.00 | 0.36% | 1.18758 | 1.19035 | 1.1882 | 0 |
| Mar 20 2024 | 1.18611 | 0.00 | 0.32% | 1.18546 | 1.18611 | 1.18546 | 0 |
| Mar 19 2024 | 1.18231 | 0.00 | 0.32% | 1.17956 | 1.18231 | 1.17956 | 0 |
| Mar 18 2024 | 1.17858 | 0.00 | -0.21% | 1.17936 | 1.17936 | 1.17538 | 0 |
| Mar 17 2024 | 1.18103 | 0.00 | 0.00% | 1.18103 | 1.18103 | 1.18103 | 0 |
| Mar 16 2024 | 1.18103 | 0.00 | 0.25% | 1.18103 | 1.18103 | 1.17803 | 0 |
| Mar 15 2024 | 1.17803 | 0.00 | 0.40% | 1.17498 | 1.17803 | 1.17476 | 0 |
| Mar 14 2024 | 1.17336 | 0.00 | 0.17% | 1.17396 | 1.17396 | 1.17336 | 0 |
| Mar 13 2024 | 1.17139 | 0.00 | 0.07% | 1.17132 | 1.17204 | 1.17132 | 0 |
| Mar 12 2024 | 1.1706 | 0.00 | 0.05% | 1.16962 | 1.1706 | 1.17045 | 0 |
| Mar 11 2024 | 1.17001 | 0.01 | 0.61% | 1.1645 | 1.17001 | 1.1645 | 0 |
| Mar 10 2024 | 1.16287 | 0.00 | 0.00% | 1.16287 | 1.16287 | 1.16287 | 0 |
| Mar 09 2024 | 1.16287 | 0.00 | 0.00% | 1.16287 | 1.16287 | 1.16287 | 0 |
| Mar 08 2024 | 1.16287 | -0.01 | -0.66% | 1.16967 | 1.16967 | 1.16287 | 0 |
| Mar 07 2024 | 1.17064 | 0.00 | -0.28% | 1.17215 | 1.17215 | 1.16756 | 0 |
| Mar 06 2024 | 1.17388 | 0.00 | -0.16% | 1.17323 | 1.17388 | 1.17323 | 0 |
| Mar 05 2024 | 1.17578 | 0.00 | 0.25% | 1.17417 | 1.17578 | 1.17417 | 0 |
| Mar 04 2024 | 1.17282 | 0.00 | -0.24% | 1.17493 | 1.17493 | 1.17282 | 0 |
| Mar 03 2024 | 1.1756 | 0.00 | 0.00% | 1.1756 | 1.1756 | 1.1756 | 0 |
| Mar 02 2024 | 1.1756 | 0.00 | 0.02% | 1.1756 | 1.1756 | 1.1756 | 0 |
| Mar 01 2024 | 1.17536 | 0.01 | 0.63% | 1.17205 | 1.17536 | 1.17205 | 0 |
| Feb 29 2024 | 1.16803 | 0.00 | -0.12% | 1.16768 | 1.16803 | 1.16768 | 0 |
| Feb 28 2024 | 1.16941 | 0.00 | 0.19% | 1.1649 | 1.16941 | 1.1649 | 0 |
| Feb 27 2024 | 1.16714 | 0.00 | -0.03% | 1.168 | 1.168 | 1.16714 | 0 |
| Feb 26 2024 | 1.16745 | 0.00 | 0.17% | 1.16677 | 1.16745 | 1.16677 | 0 |
| Feb 25 2024 | 1.16547 | 0.00 | 0.00% | 1.16547 | 1.16547 | 1.16547 | 0 |
| Feb 24 2024 | 1.16547 | 0.00 | 0.00% | 1.16547 | 1.16547 | 1.16547 | 0 |
| Feb 23 2024 | 1.16547 | 0.00 | 0.26% | 1.16307 | 1.16547 | 1.16307 | 0 |
| Feb 22 2024 | 1.16246 | 0.00 | -0.28% | 1.16738 | 1.16738 | 1.16246 | 0 |
| Feb 21 2024 | 1.16576 | 0.00 | -0.24% | 1.16926 | 1.16926 | 1.16576 | 0 |
| Feb 20 2024 | 1.16854 | 0.00 | 0.21% | 1.1687 | 1.1687 | 1.16854 | 0 |
| Feb 19 2024 | 1.16611 | 0.00 | -0.06% | 1.16729 | 1.16729 | 1.16611 | 0 |
| Feb 18 2024 | 1.16677 | 0.00 | 0.00% | 1.16677 | 1.16677 | 1.16677 | 0 |
| Feb 17 2024 | 1.16677 | 0.00 | 0.00% | 1.16677 | 1.16677 | 1.16672 | 0 |
| Feb 16 2024 | 1.16672 | 0.00 | -0.33% | 1.17016 | 1.17016 | 1.16672 | 0 |
| Feb 15 2024 | 1.17053 | 0.00 | -0.42% | 1.17582 | 1.17582 | 1.17053 | 0 |
| Feb 14 2024 | 1.17543 | 0.01 | 0.86% | 1.16807 | 1.17543 | 1.16807 | 0 |
| Feb 13 2024 | 1.16544 | 0.01 | 0.47% | 1.16076 | 1.16544 | 1.16076 | 0 |
| Feb 12 2024 | 1.16002 | -0.01 | -0.47% | 1.16797 | 1.16792 | 1.16002 | 0 |
| Feb 11 2024 | 1.16549 | 0.00 | 0.00% | 1.16549 | 1.16549 | 1.16549 | 0 |
| Feb 10 2024 | 1.16549 | 0.00 | -0.11% | 1.16549 | 1.16549 | 1.16549 | 0 |
