ShareEURCHF Historical Data
EURCHF - Euro vs Swiss Franc
1.08648
-0.28%
-30.7 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 22, 2019 21:00 | 1.08955 | 1.09277 | 1.08542 | 1.08648 | -30.7 | -0.28% |
| Aug 21, 2019 21:00 | 1.08907 | 1.09196 | 1.08754 | 1.08986 | +7.9 | +0.07% |
| Aug 20, 2019 21:00 | 1.08532 | 1.08956 | 1.08532 | 1.08924 | +39.2 | +0.36% |
| Aug 19, 2019 21:00 | 1.08752 | 1.08816 | 1.08449 | 1.08533 | -21.9 | -0.20% |
| Aug 18, 2019 21:00 | 1.08624 | 1.08985 | 1.08512 | 1.08749 | +12.5 | +0.11% |
| Aug 17, 2019 21:00 | 1.08326 | 1.08734 | 1.08326 | 1.08627 | +30.1 | +0.28% |
| Aug 16, 2019 00:00 | 1.08521 | 1.08523 | 1.08521 | 1.08523 | +0.2 | +0.00% |
| Aug 15, 2019 21:00 | 1.0844 | 1.08776 | 1.08377 | 1.08522 | +8.2 | +0.08% |
| Aug 14, 2019 21:00 | 1.08364 | 1.08739 | 1.08352 | 1.08469 | +10.5 | +0.10% |
| Aug 13, 2019 21:00 | 1.09077 | 1.09142 | 1.08377 | 1.08417 | -66.0 | -0.61% |
| Aug 12, 2019 21:00 | 1.08665 | 1.09223 | 1.08411 | 1.09098 | +43.3 | +0.40% |
| Aug 11, 2019 21:00 | 1.0889 | 1.09023 | 1.08675 | 1.08688 | -20.2 | -0.19% |
| Aug 10, 2019 21:00 | 1.08891 | 1.09022 | 1.08877 | 1.08883 | -0.8 | -0.01% |
| Aug 08, 2019 21:00 | 1.08973 | 1.09115 | 1.08867 | 1.08941 | -3.2 | -0.03% |
| Aug 07, 2019 21:00 | 1.09235 | 1.09559 | 1.08981 | 1.08987 | -24.8 | -0.23% |
| Aug 06, 2019 21:00 | 1.09318 | 1.09583 | 1.08935 | 1.09237 | -8.1 | -0.07% |
| Aug 05, 2019 21:00 | 1.09045 | 1.09534 | 1.0891 | 1.09345 | +30.0 | +0.27% |
| Aug 04, 2019 21:00 | 1.09147 | 1.09181 | 1.08634 | 1.09113 | -3.4 | -0.03% |
| Aug 03, 2019 21:00 | 1.09254 | 1.09295 | 1.0911 | 1.09144 | -11.0 | -0.10% |
| Aug 01, 2019 21:00 | 1.09763 | 1.09779 | 1.09065 | 1.09086 | -67.7 | -0.62% |
| Jul 31, 2019 21:00 | 1.10104 | 1.1019 | 1.09689 | 1.09766 | -33.8 | -0.31% |
| Jul 30, 2019 21:00 | 1.10464 | 1.10618 | 1.10028 | 1.10113 | -35.1 | -0.32% |
| Jul 29, 2019 21:00 | 1.10511 | 1.10549 | 1.1029 | 1.10463 | -4.8 | -0.04% |
| Jul 28, 2019 21:00 | 1.10469 | 1.10578 | 1.10251 | 1.10522 | +5.3 | +0.05% |
| Jul 27, 2019 21:00 | 1.10471 | 1.10581 | 1.10442 | 1.10552 | +8.1 | +0.07% |
| Jul 25, 2019 21:00 | 1.10447 | 1.10633 | 1.10378 | 1.1052 | +7.3 | +0.07% |
| Jul 24, 2019 21:00 | 1.09703 | 1.10551 | 1.09623 | 1.10447 | +74.4 | +0.67% |
| Jul 23, 2019 21:00 | 1.09866 | 1.10051 | 1.09697 | 1.09697 | -16.9 | -0.15% |
| Jul 22, 2019 21:00 | 1.10054 | 1.1019 | 1.09707 | 1.09865 | -18.9 | -0.17% |
| Jul 21, 2019 21:00 | 1.10114 | 1.10356 | 1.0999 | 1.10068 | -4.6 | -0.04% |
| Jul 20, 2019 21:00 | 1.10114 | 1.10272 | 1.10114 | 1.10265 | +15.1 | +0.14% |
| Jul 18, 2019 21:00 | 1.1065 | 1.10828 | 1.10122 | 1.10145 | -50.5 | -0.46% |
| Jul 17, 2019 21:00 | 1.10825 | 1.10891 | 1.10597 | 1.10678 | -14.7 | -0.13% |
| Jul 16, 2019 21:00 | 1.10719 | 1.11106 | 1.107 | 1.10833 | +11.4 | +0.10% |
| Jul 15, 2019 21:00 | 1.10828 | 1.10938 | 1.10562 | 1.10731 | -9.7 | -0.09% |
| Jul 14, 2019 21:00 | 1.10792 | 1.11032 | 1.10658 | 1.10831 | +3.9 | +0.04% |
| Jul 13, 2019 21:00 | 1.1079 | 1.11007 | 1.1079 | 1.10943 | +15.3 | +0.14% |
| Jul 11, 2019 21:00 | 1.11413 | 1.11547 | 1.10718 | 1.109 | -51.3 | -0.46% |
| Jul 10, 2019 21:00 | 1.11328 | 1.11476 | 1.11052 | 1.11449 | +12.1 | +0.11% |
| Jul 09, 2019 21:00 | 1.11357 | 1.11452 | 1.11199 | 1.11252 | -10.5 | -0.09% |
| Jul 08, 2019 21:00 | 1.1143 | 1.1158 | 1.11231 | 1.11358 | -7.2 | -0.06% |
| Jul 07, 2019 21:00 | 1.11278 | 1.11529 | 1.11132 | 1.11508 | +23.0 | +0.21% |
| Jul 06, 2019 21:00 | 1.11277 | 1.11328 | 1.11248 | 1.11294 | +1.7 | +0.02% |
| Jul 04, 2019 21:00 | 1.11086 | 1.11479 | 1.11065 | 1.11323 | +23.7 | +0.21% |
| Jul 03, 2019 21:00 | 1.11212 | 1.11387 | 1.11106 | 1.11106 | -10.6 | -0.10% |
| Jul 02, 2019 21:00 | 1.11285 | 1.11366 | 1.11077 | 1.11261 | -2.4 | -0.02% |
| Jul 01, 2019 21:00 | 1.11449 | 1.1172 | 1.11247 | 1.11305 | -14.4 | -0.13% |
| Jun 30, 2019 21:00 | 1.11205 | 1.11617 | 1.11169 | 1.11465 | +26.0 | +0.23% |
| Jun 29, 2019 21:00 | 1.11201 | 1.11269 | 1.11165 | 1.11249 | +4.8 | +0.04% |
| Jun 27, 2019 21:00 | 1.11019 | 1.11234 | 1.10826 | 1.11022 | +0.3 | +0.00% |
| Jun 26, 2019 21:00 | 1.11166 | 1.11449 | 1.10976 | 1.11022 | -14.4 | -0.13% |
| Jun 25, 2019 21:00 | 1.10875 | 1.11243 | 1.10765 | 1.1117 | +29.5 | +0.27% |
| Jun 24, 2019 21:00 | 1.10765 | 1.11243 | 1.1062 | 1.10887 | +12.2 | +0.11% |
| Jun 23, 2019 21:00 | 1.10879 | 1.1131 | 1.10654 | 1.10786 | -9.3 | -0.08% |
| Jun 22, 2019 21:00 | 1.10876 | 1.11052 | 1.10876 | 1.11026 | +15.0 | +0.14% |
| Jun 20, 2019 21:00 | 1.10843 | 1.1127 | 1.10657 | 1.10983 | +14.0 | +0.13% |
| Jun 19, 2019 21:00 | 1.11582 | 1.11632 | 1.10567 | 1.10849 | -73.3 | -0.66% |
| Jun 18, 2019 21:00 | 1.11952 | 1.12115 | 1.11544 | 1.11602 | -35.0 | -0.31% |
| Jun 17, 2019 21:00 | 1.12071 | 1.12134 | 1.11731 | 1.1195 | -12.1 | -0.11% |
| Jun 16, 2019 21:00 | 1.119 | 1.12219 | 1.11893 | 1.12067 | +16.7 | +0.15% |
| Jun 15, 2019 21:00 | 1.11901 | 1.12045 | 1.11892 | 1.12032 | +13.1 | +0.12% |
| Jun 13, 2019 21:00 | 1.12075 | 1.12277 | 1.11941 | 1.11974 | -10.1 | -0.09% |
| Jun 12, 2019 21:00 | 1.12351 | 1.12501 | 1.12 | 1.12076 | -27.5 | -0.25% |
| Jun 11, 2019 21:00 | 1.1239 | 1.12643 | 1.12252 | 1.12365 | -2.5 | -0.02% |
| Jun 10, 2019 21:00 | 1.11936 | 1.12436 | 1.11867 | 1.12392 | +45.6 | +0.41% |
| Jun 09, 2019 21:00 | 1.1202 | 1.12097 | 1.11857 | 1.11964 | -5.6 | -0.05% |
| Jun 08, 2019 21:00 | 1.12024 | 1.12096 | 1.119 | 1.12067 | +4.3 | +0.04% |
| Jun 06, 2019 21:00 | 1.11773 | 1.12069 | 1.11682 | 1.11948 | +17.5 | +0.16% |
| Jun 05, 2019 21:00 | 1.11618 | 1.11975 | 1.11546 | 1.11781 | +16.3 | +0.15% |
| Jun 04, 2019 21:00 | 1.1163 | 1.11966 | 1.11369 | 1.11612 | -1.8 | -0.02% |
| Jun 03, 2019 21:00 | 1.11555 | 1.11908 | 1.11531 | 1.11642 | +8.7 | +0.08% |
| Jun 02, 2019 21:00 | 1.11781 | 1.12047 | 1.11197 | 1.11569 | -21.2 | -0.19% |
| Jun 01, 2019 21:00 | 1.11781 | 1.11856 | 1.11667 | 1.11697 | -8.4 | -0.08% |
| May 31, 2019 00:00 | 1.11788 | 1.11788 | 1.11788 | 1.11788 | +0.0 | +0.00% |
| May 30, 2019 21:00 | 1.12132 | 1.12217 | 1.11712 | 1.11789 | -34.3 | -0.31% |
| May 29, 2019 21:00 | 1.1222 | 1.12482 | 1.12099 | 1.12166 | -5.4 | -0.05% |
| May 28, 2019 21:00 | 1.12449 | 1.12519 | 1.1208 | 1.12299 | -15.0 | -0.13% |
| May 27, 2019 21:00 | 1.12347 | 1.12785 | 1.12249 | 1.12462 | +11.5 | +0.10% |
| May 26, 2019 21:00 | 1.12171 | 1.12636 | 1.12169 | 1.12352 | +18.1 | +0.16% |
| May 25, 2019 21:00 | 1.12175 | 1.12327 | 1.1217 | 1.12293 | +11.8 | +0.11% |
| May 23, 2019 21:00 | 1.1218 | 1.12342 | 1.11954 | 1.12247 | +6.7 | +0.06% |
| May 22, 2019 21:00 | 1.12566 | 1.1261 | 1.12063 | 1.122 | -36.6 | -0.33% |
| May 21, 2019 21:00 | 1.1283 | 1.12922 | 1.12456 | 1.1258 | -25.0 | -0.22% |
| May 20, 2019 21:00 | 1.12603 | 1.12918 | 1.12559 | 1.12854 | +25.1 | +0.22% |
| May 19, 2019 21:00 | 1.1278 | 1.12931 | 1.12574 | 1.12608 | -17.2 | -0.15% |
| May 18, 2019 21:00 | 1.12775 | 1.12872 | 1.12774 | 1.12848 | +7.3 | +0.06% |
| May 16, 2019 21:00 | 1.12843 | 1.12989 | 1.12698 | 1.12808 | -3.5 | -0.03% |
| May 15, 2019 21:00 | 1.12988 | 1.13177 | 1.12816 | 1.12845 | -14.3 | -0.13% |
| May 14, 2019 21:00 | 1.12985 | 1.13135 | 1.1264 | 1.12986 | +0.1 | +0.00% |
| May 13, 2019 21:00 | 1.12923 | 1.13298 | 1.12887 | 1.13008 | +8.5 | +0.08% |
| May 12, 2019 21:00 | 1.13615 | 1.13691 | 1.12933 | 1.1294 | -67.5 | -0.60% |
| May 11, 2019 21:00 | 1.13614 | 1.13694 | 1.13507 | 1.13541 | -7.3 | -0.06% |
| May 09, 2019 21:00 | 1.13693 | 1.14094 | 1.136 | 1.13654 | -3.9 | -0.03% |
| May 08, 2019 21:00 | 1.14167 | 1.14283 | 1.13714 | 1.13812 | -35.5 | -0.31% |
| May 07, 2019 21:00 | 1.14057 | 1.14297 | 1.13834 | 1.14208 | +15.1 | +0.13% |
| May 06, 2019 21:00 | 1.13946 | 1.14398 | 1.13847 | 1.14084 | +13.8 | +0.12% |
| May 05, 2019 21:00 | 1.13534 | 1.14084 | 1.13472 | 1.13979 | +44.5 | +0.39% |
| May 04, 2019 21:00 | 1.13534 | 1.1363 | 1.13473 | 1.13596 | +6.2 | +0.05% |
| May 02, 2019 21:00 | 1.13894 | 1.13968 | 1.1372 | 1.13856 | -3.8 | -0.03% |
| May 01, 2019 21:00 | 1.13982 | 1.14274 | 1.13835 | 1.13885 | -9.7 | -0.09% |
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.
