ShareEURCHF Historical Data
EURCHF - Euro vs Swiss Franc
1.0755
-0.22%
-23.3 pips
Timeframe:
Start:
End:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Aug 07, 2020 00:00 | 1.07783 | 1.08135 | 1.07535 | 1.0755 | -23.3 | -0.22% |
| Aug 06, 2020 00:00 | 1.07683 | 1.08218 | 1.07521 | 1.08052 | +36.9 | +0.34% |
| Aug 05, 2020 00:00 | 1.07745 | 1.07932 | 1.07616 | 1.07775 | +3.0 | +0.03% |
| Aug 04, 2020 00:00 | 1.0794 | 1.08105 | 1.07388 | 1.07781 | -15.9 | -0.15% |
| Aug 03, 2020 00:00 | 1.07505 | 1.08388 | 1.07476 | 1.0796 | +45.5 | +0.42% |
| Jul 31, 2020 00:00 | 1.0758 | 1.07972 | 1.07455 | 1.07565 | -1.5 | -0.01% |
| Jul 30, 2020 00:00 | 1.07504 | 1.07737 | 1.07336 | 1.07677 | +17.3 | +0.16% |
| Jul 29, 2020 00:00 | 1.07467 | 1.07826 | 1.07467 | 1.07604 | +13.7 | +0.13% |
| Jul 28, 2020 00:00 | 1.08101 | 1.0827 | 1.07432 | 1.07544 | -55.7 | -0.52% |
| Jul 27, 2020 00:00 | 1.07151 | 1.08377 | 1.07151 | 1.08101 | +95.0 | +0.88% |
| Jul 24, 2020 00:00 | 1.07302 | 1.07493 | 1.07123 | 1.0732 | +1.8 | +0.02% |
| Jul 23, 2020 00:00 | 1.0755 | 1.07619 | 1.07149 | 1.07318 | -23.2 | -0.22% |
| Jul 22, 2020 00:00 | 1.07563 | 1.07948 | 1.07421 | 1.07565 | +0.2 | +0.00% |
| Jul 21, 2020 00:00 | 1.07465 | 1.07591 | 1.07221 | 1.07572 | +10.7 | +0.10% |
| Jul 20, 2020 00:00 | 1.0724 | 1.07759 | 1.07201 | 1.07475 | +23.5 | +0.22% |
| Jul 17, 2020 00:00 | 1.07616 | 1.07687 | 1.07247 | 1.0727 | -34.6 | -0.32% |
| Jul 16, 2020 00:00 | 1.07717 | 1.07971 | 1.07475 | 1.07649 | -6.8 | -0.06% |
| Jul 15, 2020 00:00 | 1.0715 | 1.07874 | 1.06977 | 1.07772 | +62.2 | +0.58% |
| Jul 14, 2020 00:00 | 1.06807 | 1.0716 | 1.06501 | 1.07148 | +34.1 | +0.32% |
| Jul 13, 2020 00:00 | 1.06249 | 1.0703 | 1.06249 | 1.06814 | +56.5 | +0.53% |
| Jul 10, 2020 00:00 | 1.06036 | 1.064 | 1.06023 | 1.06341 | +30.5 | +0.29% |
| Jul 09, 2020 00:00 | 1.06309 | 1.06473 | 1.06082 | 1.06084 | -22.5 | -0.21% |
| Jul 08, 2020 00:00 | 1.06221 | 1.06411 | 1.0615 | 1.06321 | +10.0 | +0.09% |
| Jul 07, 2020 00:00 | 1.06553 | 1.06662 | 1.06215 | 1.06258 | -29.5 | -0.28% |
| Jul 06, 2020 00:00 | 1.06228 | 1.0656 | 1.06211 | 1.06545 | +31.7 | +0.30% |
| Jul 03, 2020 00:00 | 1.06241 | 1.06379 | 1.06177 | 1.06177 | -6.4 | -0.06% |
| Jul 02, 2020 00:00 | 1.06411 | 1.06613 | 1.06176 | 1.06243 | -16.8 | -0.16% |
| Jul 01, 2020 00:00 | 1.06407 | 1.06613 | 1.06119 | 1.0641 | +0.3 | +0.00% |
| Jun 30, 2020 00:00 | 1.06929 | 1.0699 | 1.06313 | 1.0643 | -49.9 | -0.47% |
| Jun 29, 2020 00:00 | 1.06242 | 1.0696 | 1.06235 | 1.06938 | +69.6 | +0.65% |
| Jun 26, 2020 00:00 | 1.06371 | 1.06443 | 1.06278 | 1.06374 | +0.3 | +0.00% |
| Jun 25, 2020 00:00 | 1.06644 | 1.06763 | 1.0635 | 1.06389 | -25.5 | -0.24% |
| Jun 24, 2020 00:00 | 1.06839 | 1.06935 | 1.06602 | 1.06645 | -19.4 | -0.18% |
| Jun 23, 2020 00:00 | 1.06707 | 1.07116 | 1.06602 | 1.06848 | +14.1 | +0.13% |
| Jun 22, 2020 00:00 | 1.06389 | 1.06744 | 1.06351 | 1.06706 | +31.7 | +0.30% |
| Jun 19, 2020 00:00 | 1.06605 | 1.06782 | 1.06363 | 1.06449 | -15.6 | -0.15% |
| Jun 18, 2020 00:00 | 1.06644 | 1.06896 | 1.06527 | 1.06603 | -4.1 | -0.04% |
| Jun 17, 2020 00:00 | 1.07122 | 1.07226 | 1.06591 | 1.06642 | -48.0 | -0.45% |
| Jun 16, 2020 00:00 | 1.07468 | 1.0769 | 1.06839 | 1.07135 | -33.3 | -0.31% |
| Jun 15, 2020 00:00 | 1.07094 | 1.07473 | 1.06726 | 1.07466 | +37.2 | +0.35% |
| Jun 12, 2020 00:00 | 1.06673 | 1.07281 | 1.06502 | 1.07197 | +52.4 | +0.49% |
| Jun 11, 2020 00:00 | 1.07352 | 1.07475 | 1.0656 | 1.06673 | -67.9 | -0.64% |
| Jun 10, 2020 00:00 | 1.07801 | 1.07903 | 1.07255 | 1.07345 | -45.6 | -0.42% |
| Jun 09, 2020 00:00 | 1.08152 | 1.08286 | 1.07458 | 1.07797 | -35.5 | -0.33% |
| Jun 08, 2020 00:00 | 1.08491 | 1.08896 | 1.08014 | 1.08157 | -33.4 | -0.31% |
| Jun 05, 2020 00:00 | 1.08332 | 1.09154 | 1.08252 | 1.08605 | +27.3 | +0.25% |
| Jun 04, 2020 00:00 | 1.0795 | 1.08615 | 1.07443 | 1.08309 | +35.9 | +0.33% |
| Jun 03, 2020 00:00 | 1.07488 | 1.08197 | 1.07448 | 1.07971 | +48.3 | +0.45% |
| Jun 02, 2020 00:00 | 1.06959 | 1.07648 | 1.06856 | 1.07507 | +54.8 | +0.51% |
| Jun 01, 2020 00:00 | 1.06712 | 1.07095 | 1.06689 | 1.06985 | +27.3 | +0.26% |
| May 29, 2020 00:00 | 1.06807 | 1.07259 | 1.0661 | 1.06761 | -4.6 | -0.04% |
| May 28, 2020 00:00 | 1.06557 | 1.06982 | 1.06522 | 1.06797 | +24.0 | +0.22% |
| May 27, 2020 00:00 | 1.06017 | 1.06984 | 1.05892 | 1.06582 | +56.5 | +0.53% |
| May 26, 2020 00:00 | 1.05826 | 1.06335 | 1.05797 | 1.06036 | +21.0 | +0.20% |
| May 25, 2020 00:00 | 1.05805 | 1.05983 | 1.05764 | 1.05848 | +4.3 | +0.04% |
| May 22, 2020 00:00 | 1.06256 | 1.06326 | 1.05812 | 1.05868 | -38.8 | -0.37% |
| May 21, 2020 00:00 | 1.05942 | 1.06512 | 1.05849 | 1.06259 | +31.7 | +0.30% |
| May 20, 2020 00:00 | 1.06099 | 1.0618 | 1.05781 | 1.05924 | -17.5 | -0.17% |
| May 19, 2020 00:00 | 1.05779 | 1.0656 | 1.05779 | 1.06127 | +34.8 | +0.33% |
| May 18, 2020 00:00 | 1.05079 | 1.06618 | 1.05077 | 1.06002 | +92.3 | +0.87% |
| May 15, 2020 00:00 | 1.05127 | 1.05264 | 1.051 | 1.05141 | +1.4 | +0.01% |
| May 14, 2020 00:00 | 1.05153 | 1.05201 | 1.05045 | 1.05132 | -2.1 | -0.02% |
| May 13, 2020 00:00 | 1.0517 | 1.05324 | 1.05148 | 1.05182 | +1.2 | +0.01% |
| May 12, 2020 00:00 | 1.05145 | 1.05231 | 1.05137 | 1.05169 | +2.4 | +0.02% |
| May 11, 2020 00:00 | 1.05148 | 1.05325 | 1.05145 | 1.05159 | +1.1 | +0.01% |
| May 08, 2020 00:00 | 1.05411 | 1.0546 | 1.05223 | 1.05235 | -17.6 | -0.17% |
| May 07, 2020 00:00 | 1.0524 | 1.05426 | 1.05126 | 1.05419 | +17.9 | +0.17% |
| May 06, 2020 00:00 | 1.05418 | 1.05453 | 1.05209 | 1.05249 | -16.9 | -0.16% |
| May 05, 2020 00:00 | 1.05237 | 1.05567 | 1.05156 | 1.05422 | +18.5 | +0.18% |
| May 04, 2020 00:00 | 1.05547 | 1.05656 | 1.0524 | 1.05263 | -28.4 | -0.27% |
| May 01, 2020 00:00 | 1.05754 | 1.05825 | 1.05516 | 1.05535 | -21.9 | -0.21% |
| Apr 30, 2020 00:00 | 1.05844 | 1.05992 | 1.0547 | 1.05754 | -9.0 | -0.09% |
| Apr 29, 2020 00:00 | 1.05419 | 1.06091 | 1.05407 | 1.05909 | +49.0 | +0.46% |
| Apr 28, 2020 00:00 | 1.05601 | 1.06115 | 1.05456 | 1.05482 | -11.9 | -0.11% |
| Apr 27, 2020 00:00 | 1.05235 | 1.05794 | 1.05235 | 1.05633 | +39.8 | +0.38% |
| Apr 24, 2020 00:00 | 1.05138 | 1.05377 | 1.05123 | 1.0532 | +18.2 | +0.17% |
| Apr 23, 2020 00:00 | 1.05133 | 1.05309 | 1.05036 | 1.05182 | +4.9 | +0.05% |
| Apr 22, 2020 00:00 | 1.05241 | 1.05318 | 1.0513 | 1.05153 | -8.8 | -0.08% |
| Apr 21, 2020 00:00 | 1.05136 | 1.05316 | 1.05105 | 1.05254 | +11.8 | +0.11% |
| Apr 20, 2020 00:00 | 1.05144 | 1.05237 | 1.05118 | 1.05144 | +0.0 | +0.00% |
| Apr 17, 2020 00:00 | 1.05164 | 1.05277 | 1.05096 | 1.05159 | -0.5 | +0.00% |
| Apr 16, 2020 00:00 | 1.05238 | 1.05271 | 1.0508 | 1.05169 | -6.9 | -0.07% |
| Apr 15, 2020 00:00 | 1.0546 | 1.05517 | 1.05237 | 1.05243 | -21.7 | -0.21% |
| Apr 14, 2020 00:00 | 1.05542 | 1.05595 | 1.05329 | 1.05464 | -7.8 | -0.07% |
| Apr 13, 2020 00:00 | 1.05559 | 1.05673 | 1.055 | 1.05551 | -0.8 | -0.01% |
| Apr 10, 2020 00:00 | 1.05605 | 1.05723 | 1.05528 | 1.05553 | -5.2 | -0.05% |
| Apr 09, 2020 00:00 | 1.05495 | 1.05827 | 1.05494 | 1.05607 | +11.2 | +0.11% |
| Apr 08, 2020 00:00 | 1.05613 | 1.0568 | 1.05486 | 1.05536 | -7.7 | -0.07% |
| Apr 07, 2020 00:00 | 1.05612 | 1.0594 | 1.05526 | 1.05609 | -0.3 | +0.00% |
| Apr 06, 2020 00:00 | 1.05511 | 1.05812 | 1.05487 | 1.05617 | +10.6 | +0.10% |
| Apr 03, 2020 00:00 | 1.05716 | 1.05774 | 1.05432 | 1.05568 | -14.8 | -0.14% |
| Apr 02, 2020 00:00 | 1.05855 | 1.05935 | 1.05459 | 1.0571 | -14.5 | -0.14% |
| Apr 01, 2020 00:00 | 1.05986 | 1.0605 | 1.05577 | 1.05853 | -13.3 | -0.13% |
| Mar 31, 2020 00:00 | 1.05788 | 1.0622 | 1.0562 | 1.06064 | +27.6 | +0.26% |
| Mar 30, 2020 00:00 | 1.05938 | 1.06013 | 1.05513 | 1.05893 | -4.5 | -0.04% |
| Mar 27, 2020 00:00 | 1.06269 | 1.06365 | 1.05638 | 1.05929 | -34.0 | -0.32% |
| Mar 26, 2020 00:00 | 1.06314 | 1.06538 | 1.06039 | 1.06294 | -2.0 | -0.02% |
| Mar 25, 2020 00:00 | 1.05863 | 1.0637 | 1.05701 | 1.06315 | +45.2 | +0.43% |
| Mar 24, 2020 00:00 | 1.05625 | 1.06007 | 1.0542 | 1.05875 | +25.0 | +0.24% |
| Mar 23, 2020 00:00 | 1.05348 | 1.06004 | 1.05277 | 1.05634 | +28.6 | +0.27% |
EURCHF Analysis
- EURCHF Currency - Real time EURCHF currency chart and performance.
- EURCHF Volatility - EURCHF real time currency volatility analysis.
- EURCHF Correlation - EURCHF real time currency correlation analysis.
