EURCHF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.9795 | 0.0009 | 0.09% | 0.9786 | 0.984 | 0.9778 | 0 |
May 30 2024 | 0.9785 | -0.0078 | -0.79% | 0.9864 | 0.9866 | 0.9782 | 0 |
May 29 2024 | 0.9864 | -0.0038 | -0.38% | 0.9901 | 0.9914 | 0.986 | 0 |
May 28 2024 | 0.9902 | -0.0018 | -0.19% | 0.992 | 0.9934 | 0.9883 | 0 |
May 27 2024 | 0.992 | -0.0006 | -0.06% | 0.9919 | 0.9942 | 0.9916 | 0 |
May 26 2024 | 0.9926 | 0.00 | 0.00% | 0.9926 | 0.9926 | 0.9926 | 0 |
May 25 2024 | 0.9926 | 0.00 | 0.00% | 0.9926 | 0.9926 | 0.9926 | 0 |
May 24 2024 | 0.9926 | 0.0039 | 0.39% | 0.9887 | 0.9933 | 0.9891 | 0 |
May 23 2024 | 0.9887 | -0.0022 | -0.22% | 0.9908 | 0.9919 | 0.9881 | 0 |
May 22 2024 | 0.9909 | 0.0017 | 0.17% | 0.9892 | 0.9919 | 0.9892 | 0 |
May 21 2024 | 0.9891 | 0.0007 | 0.07% | 0.9885 | 0.9896 | 0.9872 | 0 |
May 20 2024 | 0.9885 | 0.0002 | 0.02% | 0.9883 | 0.9898 | 0.9867 | 0 |
May 19 2024 | 0.9883 | 0.00 | 0.00% | 0.9883 | 0.9886 | 0.9859 | 0 |
May 18 2024 | 0.9883 | -0.0005 | -0.05% | 0.9888 | 0.9888 | 0.9883 | 0 |
May 17 2024 | 0.9888 | 0.004 | 0.41% | 0.9847 | 0.989 | 0.9847 | 0 |
May 16 2024 | 0.9847 | 0.004 | 0.41% | 0.9807 | 0.9854 | 0.9786 | 0 |
May 15 2024 | 0.9807 | 0.00 | 0.00% | 0.9809 | 0.9842 | 0.9792 | 0 |
May 14 2024 | 0.9807 | 0.0007 | 0.07% | 0.9799 | 0.9818 | 0.9786 | 0 |
May 13 2024 | 0.98 | 0.0036 | 0.37% | 0.9763 | 0.9807 | 0.9763 | 0 |
May 12 2024 | 0.9763 | -0.0006 | -0.06% | 0.977 | 0.977 | 0.9758 | 0 |
May 11 2024 | 0.977 | -0.0001 | -0.01% | 0.9771 | 0.9771 | 0.977 | 0 |
May 10 2024 | 0.9771 | 0.0003 | 0.03% | 0.9768 | 0.9784 | 0.9758 | 0 |
May 09 2024 | 0.9767 | 0.0009 | 0.09% | 0.9757 | 0.9784 | 0.9753 | 0 |
May 08 2024 | 0.9758 | -0.001 | -0.10% | 0.9767 | 0.9776 | 0.9752 | 0 |
May 07 2024 | 0.9768 | 0.0005 | 0.05% | 0.9764 | 0.9786 | 0.9754 | 0 |
May 06 2024 | 0.9763 | 0.0017 | 0.17% | 0.9746 | 0.9771 | 0.9737 | 0 |
May 05 2024 | 0.9747 | -0.0002 | -0.02% | 0.9749 | 0.9749 | 0.9737 | 0 |
May 04 2024 | 0.9749 | -0.0001 | -0.01% | 0.975 | 0.975 | 0.9749 | 0 |
May 03 2024 | 0.975 | -0.0013 | -0.13% | 0.9762 | 0.9768 | 0.9729 | 0 |
May 02 2024 | 0.9763 | -0.006 | -0.61% | 0.9821 | 0.9827 | 0.9746 | 0 |
May 01 2024 | 0.9823 | 0.0014 | 0.15% | 0.9809 | 0.9838 | 0.9804 | 0 |
Apr 30 2024 | 0.9809 | 0.0049 | 0.50% | 0.9759 | 0.9819 | 0.9754 | 0 |
Apr 29 2024 | 0.976 | -0.0029 | -0.29% | 0.9784 | 0.9788 | 0.975 | 0 |
Apr 27 2024 | 0.9789 | 0.00 | 0.00% | 0.9789 | 0.9789 | 0.9789 | 0 |
Apr 26 2024 | 0.9789 | 0.00 | 0.00% | 0.9789 | 0.9789 | 0.9789 | 0 |
Apr 26 2024 | 0.9789 | -0.0001 | -0.01% | 0.9791 | 0.9801 | 0.9763 | 0 |
Apr 25 2024 | 0.979 | 0.0005 | 0.05% | 0.9786 | 0.9802 | 0.9771 | 0 |
Apr 24 2024 | 0.9785 | 0.0027 | 0.27% | 0.9758 | 0.9796 | 0.9748 | 0 |
Apr 23 2024 | 0.9758 | 0.0042 | 0.43% | 0.9716 | 0.9764 | 0.971 | 0 |
Apr 22 2024 | 0.9717 | 0.0006 | 0.06% | 0.9711 | 0.9732 | 0.969 | 0 |
Apr 21 2024 | 0.971 | 0.0007 | 0.07% | 0.9704 | 0.9713 | 0.9686 | 0 |
Apr 20 2024 | 0.9704 | -0.0005 | -0.05% | 0.9709 | 0.9709 | 0.9704 | 0 |
Apr 19 2024 | 0.9709 | -0.0003 | -0.03% | 0.9711 | 0.971 | 0.965 | 0 |
Apr 18 2024 | 0.9712 | -0.0004 | -0.04% | 0.9716 | 0.9727 | 0.9694 | 0 |
Apr 17 2024 | 0.9716 | 0.0025 | 0.25% | 0.9693 | 0.9729 | 0.9676 | 0 |
Apr 16 2024 | 0.9692 | 0.0003 | 0.03% | 0.9689 | 0.9724 | 0.9682 | 0 |
Apr 15 2024 | 0.9689 | -0.0042 | -0.43% | 0.9729 | 0.9745 | 0.9682 | 0 |
Apr 14 2024 | 0.9731 | -0.0008 | -0.08% | 0.9734 | 0.9734 | 0.9694 | 0 |
Apr 13 2024 | 0.9739 | 0.00 | 0.00% | 0.9739 | 0.9739 | 0.9739 | 0 |
Apr 12 2024 | 0.9739 | -0.0021 | -0.22% | 0.9762 | 0.9769 | 0.9677 | 0 |
Apr 11 2024 | 0.976 | -0.0048 | -0.49% | 0.981 | 0.9823 | 0.9748 | 0 |
Apr 10 2024 | 0.9808 | 0.0002 | 0.02% | 0.9806 | 0.9827 | 0.9793 | 0 |
Apr 09 2024 | 0.9806 | -0.0024 | -0.25% | 0.9831 | 0.9831 | 0.9804 | 0 |
Apr 08 2024 | 0.9831 | 0.0048 | 0.50% | 0.9782 | 0.9837 | 0.9785 | 0 |
Apr 07 2024 | 0.9782 | 0.0009 | 0.09% | 0.9774 | 0.979 | 0.9763 | 0 |
Apr 06 2024 | 0.9774 | -0.0002 | -0.02% | 0.9776 | 0.9776 | 0.9774 | 0 |
Apr 05 2024 | 0.9776 | 0.0006 | 0.06% | 0.977 | 0.9809 | 0.9746 | 0 |
Apr 04 2024 | 0.977 | -0.0017 | -0.17% | 0.9786 | 0.9853 | 0.976 | 0 |
Apr 03 2024 | 0.9787 | 0.0011 | 0.11% | 0.9776 | 0.9809 | 0.9778 | 0 |
Apr 02 2024 | 0.9776 | 0.0058 | 0.60% | 0.9718 | 0.9782 | 0.9722 | 0 |
Apr 01 2024 | 0.9718 | -0.0017 | -0.18% | 0.9736 | 0.9736 | 0.971 | 0 |
Mar 31 2024 | 0.9735 | -0.0007 | -0.07% | 0.9743 | 0.9739 | 0.9726 | 0 |
Mar 30 2024 | 0.9743 | -0.0001 | -0.01% | 0.9744 | 0.9744 | 0.9729 | 0 |
Mar 29 2024 | 0.9744 | 0.0017 | 0.17% | 0.9727 | 0.9745 | 0.9701 | 0 |
Mar 28 2024 | 0.9727 | -0.0066 | -0.67% | 0.9793 | 0.9806 | 0.9722 | 0 |
Mar 27 2024 | 0.9793 | 0.0003 | 0.04% | 0.9789 | 0.9823 | 0.9781 | 0 |
Mar 26 2024 | 0.9789 | 0.004 | 0.41% | 0.9751 | 0.9817 | 0.9761 | 0 |
Mar 25 2024 | 0.9749 | 0.0048 | 0.50% | 0.9702 | 0.9786 | 0.9705 | 0 |
Mar 24 2024 | 0.9701 | -0.0096 | -0.98% | 0.9793 | 0.9793 | 0.9693 | 0 |
Mar 23 2024 | 0.9798 | 0.00 | 0.00% | 0.9798 | 0.9798 | 0.9798 | 0 |
Mar 22 2024 | 0.9798 | 0.0046 | 0.47% | 0.9752 | 0.9801 | 0.9691 | 0 |
Mar 21 2024 | 0.9752 | 0.0065 | 0.67% | 0.9685 | 0.979 | 0.9671 | 0 |
Mar 20 2024 | 0.9686 | 0.0034 | 0.35% | 0.9652 | 0.9695 | 0.9653 | 0 |
Mar 19 2024 | 0.9653 | 0.0002 | 0.02% | 0.9651 | 0.9671 | 0.9621 | 0 |
Mar 18 2024 | 0.9651 | 0.0034 | 0.36% | 0.9616 | 0.9661 | 0.9618 | 0 |
Mar 17 2024 | 0.9616 | -0.0015 | -0.16% | 0.9632 | 0.9628 | 0.9609 | 0 |
Mar 16 2024 | 0.9632 | -0.0001 | -0.01% | 0.9633 | 0.9633 | 0.9632 | 0 |
Mar 15 2024 | 0.9633 | 0.0008 | 0.09% | 0.9624 | 0.9637 | 0.9606 | 0 |
Mar 14 2024 | 0.9624 | 0.0004 | 0.04% | 0.9622 | 0.9634 | 0.9609 | 0 |
Mar 13 2024 | 0.9621 | 0.0033 | 0.34% | 0.9588 | 0.9632 | 0.9589 | 0 |
Mar 12 2024 | 0.9588 | -0.0004 | -0.04% | 0.959 | 0.9601 | 0.957 | 0 |
Mar 11 2024 | 0.9592 | -0.0002 | -0.02% | 0.9603 | 0.9608 | 0.9577 | 0 |
Mar 10 2024 | 0.9594 | 0.00 | 0.00% | 0.9594 | 0.9594 | 0.9594 | 0 |
Mar 09 2024 | 0.9594 | 0.00 | 0.00% | 0.9594 | 0.9594 | 0.9594 | 0 |
Mar 08 2024 | 0.9594 | -0.0015 | -0.16% | 0.9609 | 0.9609 | 0.9575 | 0 |
Mar 07 2024 | 0.9609 | -0.0007 | -0.07% | 0.9614 | 0.9619 | 0.9559 | 0 |
Mar 06 2024 | 0.9615 | 0.0023 | 0.24% | 0.9592 | 0.9634 | 0.9597 | 0 |
Mar 05 2024 | 0.9593 | -0.0017 | -0.17% | 0.961 | 0.9625 | 0.9585 | 0 |
Mar 04 2024 | 0.961 | 0.0032 | 0.33% | 0.9578 | 0.9624 | 0.9556 | 0 |
Mar 03 2024 | 0.9578 | 0.00 | 0.00% | 0.9578 | 0.9592 | 0.957 | 0 |
Mar 02 2024 | 0.9578 | -0.0005 | -0.05% | 0.9583 | 0.9582 | 0.9578 | 0 |