Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CHFSEK logo
CHFSEK
CHFSEK
16:43:19
11.867 kr
-0.0476 (%-0.40)
Previous Close: 11.9166·
Volatility: 0.5700
Day Low₺11.8537
Day High₺11.9211
Bid11.8627
Ask11.8712

Market Data

Spot Rate
B:11.8627
A:11.8712
Week over week (WoW)
+0.03%
Month over month (MoM)
+0.28%
Year to date (YTD)
+2.10%
Year over year (YoY)
+0.71%
Overview
Technicals
Comments
Archive

CHFSEK: Swiss Franc / Swedish Krona Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.8962
CLOSE 8.8986

Low

LOW 8.3002

High

HIGH 9.4567
DATEOPENHIGHLOWCLOSE
01/01/20188.39668.42488.39258.4067
01/02/20188.40618.41968.34098.374
01/03/20188.37458.37578.33688.3417
01/04/20188.34178.36478.32768.3506
01/07/20188.36078.41198.34318.3901
01/08/20188.38918.40058.36358.3689
01/09/20188.36958.3978.31238.3786
01/10/20188.37838.38538.32558.3348
01/11/20188.33588.36648.30578.3111
01/14/20188.32228.35818.30028.3205
01/15/20188.31888.33588.31158.3288
01/23/20188.38728.41668.37368.3837
01/24/20188.38288.43948.36028.414
01/25/20188.41328.43758.39818.4346
01/28/20188.41978.46748.40418.41
01/29/20188.41038.45378.40568.4456
01/30/20188.44478.47198.38828.4668
01/31/20188.46848.48998.43778.4639
02/01/20188.46518.49718.45418.4901
02/04/20188.48698.5288.45098.5228
02/05/20188.52298.58738.46738.4907
02/06/20188.48978.55328.47998.5532
02/07/20188.55388.70058.53258.6781
02/08/20188.67798.69798.60048.6202
02/11/20188.61898.64358.58668.5876
02/12/20188.58698.63118.57748.5816
02/13/20188.58178.66188.54258.5505
02/14/20188.55118.63238.54598.6066
02/15/20188.6068.62368.57778.5884
02/18/20188.58958.61778.56968.5947
02/19/20188.59538.66678.59148.6556
02/20/20188.6568.65698.60828.6459
02/21/20188.64428.70818.64188.7027
02/22/20188.70448.75078.68928.7252
02/25/20188.71978.74988.6858.6864
02/26/20188.68748.76728.68438.7671
02/27/20188.76828.8078.74098.775
02/28/20188.77478.78718.72938.755
03/01/20188.75728.8368.758.797
03/04/20188.80588.84078.76918.7827
03/05/20188.78328.79938.72098.7251
03/06/20188.72478.78058.70358.7273
03/07/20188.72788.74738.68528.6931
03/08/20188.69188.70538.65528.6655
03/11/20188.66798.70678.65488.6967
03/12/20188.69738.70838.66388.705
03/13/20188.70478.70778.63788.6596
03/14/20188.65968.66768.59018.596
03/15/20188.60718.63048.58988.6062
03/18/20188.60588.63078.57358.5906
03/19/20188.5928.60758.57138.5954
03/20/20188.59478.63828.58548.6167
03/21/20188.61278.70698.61018.6975
03/22/20188.69798.74878.67778.7069
03/25/20188.70048.71238.65488.6602
03/26/20188.66838.7058.65688.6914
03/27/20188.69298.7388.67388.7301
03/28/20188.72778.77388.71558.7409
03/29/20188.74578.76648.73548.7504
04/01/20188.74028.80468.72828.784
04/02/20188.78958.88.72748.7519
04/03/20188.76118.78248.73498.7441
04/04/20188.74658.76088.72328.7374
04/05/20188.73698.76828.72118.7484
04/08/20188.75248.75318.71998.7426
04/09/20188.74588.75838.67218.6749
04/10/20188.67888.70198.65178.6883
04/11/20188.68828.77448.68158.7372
04/12/20188.73478.83198.72688.8072
04/15/20188.79878.81628.7578.7673
04/16/20188.76828.78018.69478.6973
04/17/20188.69648.70418.67128.677
04/18/20188.67628.68568.63698.6529
04/19/20188.65598.68188.64778.6617
04/22/20188.66438.71128.64888.7093
04/23/20188.70668.71858.66628.6886
04/24/20188.6858.71548.6788.7114
04/25/20188.71058.79098.68048.7593
04/26/20188.75478.8148.73988.7678
04/29/20188.7678.8528.75388.8244
04/30/20188.83028.91868.81748.8788
05/01/20188.87748.94378.86498.9226
05/02/20188.91978.94778.82198.8344
05/03/20188.83218.85238.78678.7985
05/06/20188.79788.82668.77548.8127
05/07/20188.81458.82368.76498.8028
05/08/20188.80268.82828.6548.6589
05/09/20188.65988.66958.59898.625
05/10/20188.62368.63318.57898.596
05/13/20188.59038.64078.57488.638
05/14/20188.63818.7248.60498.6741
05/15/20188.67358.75328.66498.6931
05/16/20188.69448.73768.6748.7214
05/17/20188.71838.78688.7158.7737
05/20/20188.77818.7868.69288.6956
05/21/20188.69688.75618.67318.754
05/22/20188.75338.88368.74258.7976
05/23/20188.79738.85548.78778.8333
05/24/20188.83388.86368.7378.8603
05/27/20188.83688.88098.78568.8784
05/28/20188.87919.09358.87359.0379
05/29/20189.04139.05748.88288.9052
05/30/20188.90978.99128.86098.9398
05/31/20188.93828.95688.90198.9317
06/03/20188.92378.94048.85168.8659
06/04/20188.86468.91398.84158.8875
06/05/20188.88958.89258.82848.8568
06/06/20188.85338.88138.81298.8636
06/07/20188.87538.92998.83268.8405
06/10/20188.83148.86268.77588.7899
06/11/20188.78988.80278.73028.7628
06/12/20188.76388.76388.71058.7343
06/13/20188.74358.78968.72088.7706
06/14/20188.75738.85598.75078.8191
06/17/20188.83178.89978.818.8571
06/18/20188.87479.00218.85368.9417
06/19/20188.94948.95798.90168.9182
06/20/20188.91468.98768.89438.9606
06/21/20188.96818.97788.9198.9621
06/24/20188.95719.0278.85618.9626
06/25/20188.9628.97468.93188.9634
06/26/20188.95729.01078.94129.0039
06/27/20189.00259.05638.99029.0432
06/28/20189.03829.05578.98759.0264
07/01/20189.04239.07349.01699.0236
07/02/20189.02359.03148.88588.8949
07/03/20188.89758.91388.83668.8524
07/04/20188.85368.85698.79828.8282
07/05/20188.83138.85738.80118.8154
07/08/20188.81128.83958.78938.7982
07/09/20188.81088.82878.78528.8105
07/10/20188.8148.86728.80288.8507
07/11/20188.85238.88798.83238.8477
07/12/20188.85918.90438.83918.8682
07/15/20188.84888.8758.8318.8528
07/16/20188.84538.85948.82358.8393
07/17/20188.83918.88988.83378.8754
07/18/20188.86948.93258.86418.9195
07/19/20188.91228.94638.90478.9267
07/22/20188.90838.93858.89988.9221
07/23/20188.91678.94088.86898.8731
07/24/20188.86988.88728.82558.8295
07/25/20188.82958.87158.8138.8647
07/26/20188.86148.90228.84548.8878
07/29/20188.88048.8958.82058.8547
07/30/20188.85468.88568.8458.8758
07/31/20188.87928.89638.85928.876
08/01/20188.87898.93428.86968.9339
08/02/20188.93218.97628.92218.9635
08/05/20188.95488.9818.94738.9701
08/06/20188.95878.97968.94978.9548
08/07/20188.96739.01878.94599.0139
08/08/20189.00599.07579.00599.0642
08/09/20189.06319.19529.05299.1669
08/12/20189.20489.2479.15129.1853
08/13/20189.18529.2079.15179.1998
08/14/20189.19819.2859.17779.263
08/15/20189.26249.27749.21889.2216
08/16/20189.22519.26849.19089.1942
08/19/20189.20859.24769.18569.2337
08/20/20189.2329.25839.20859.2334
08/21/20189.23199.2619.20839.2192
08/22/20189.21919.27919.20969.2736
08/23/20189.26819.29989.24259.2829
08/26/20189.28639.30149.26669.2829
08/27/20189.27189.37879.27189.3598
08/28/20189.36029.45539.34619.4156
08/29/20189.41479.42769.37829.4085
08/30/20189.40789.45679.39569.4382
09/02/20189.43589.44489.38049.3876
09/03/20189.38759.40729.329.3264
09/04/20189.3279.36759.30489.3194
09/05/20189.31759.43789.31269.4358
09/06/20189.4369.44529.33669.3453
09/09/20189.35359.37339.27229.2993
09/10/20189.29979.31889.25089.2995
09/11/20189.3139.3139.23049.2518
09/12/20189.24919.27969.23429.2726
09/13/20189.27139.37219.26379.356
09/16/20189.35229.36189.2549.259
09/17/20189.25989.27739.22739.2363
09/18/20189.23729.24429.16279.1736
09/19/20189.17189.1959.11549.1485
09/20/20189.14949.20769.13589.2076
09/23/20189.16799.18179.1189.1205
09/24/20189.12499.13629.07649.1288
09/25/20189.13229.1429.09019.1216
09/26/20189.12279.15919.029.0636
09/27/20189.06329.12189.04859.0541
09/30/20189.04379.10179.02659.0912
10/01/20189.09529.18369.08459.1545
10/02/20189.15129.16129.08539.1204
10/03/20189.12329.14879.10039.1352
10/04/20189.14029.15959.10899.1375
10/07/20189.13379.18639.11969.1555
10/08/20189.15039.20169.13849.1758
10/09/20189.17679.23879.14999.2321
10/10/20189.20349.24099.06429.0686
10/11/20189.06839.07219.01569.0338
10/14/20189.0739.09879.03139.0717
10/15/20189.06679.08358.97618.9922
10/16/20188.9899.02368.96119.0068
10/17/20189.00669.09079.00039.067
10/18/20189.0869.09029.00569.027
10/21/20189.02249.04068.99489.0354
10/22/20189.03769.07249.0239.0589
10/23/20189.06839.14999.05419.1472
10/24/20189.15129.16199.0939.1181
10/25/20189.119.18159.1019.1578
10/28/20189.17579.17749.10919.134
10/29/20189.12889.16819.1059.1283
10/30/20189.12879.14429.07619.0886
10/31/20189.09559.09559.0089.0242
11/01/20189.01779.04968.98949.0296
11/04/20189.03849.04449.01089.017
11/05/20189.01399.03959.00989.0263
11/06/20189.02569.03528.99279.0013
11/07/20189.00139.00778.93778.9682
11/08/20188.96849.03838.95519.0219
11/11/20189.02439.05649.01559.0437
11/12/20189.04339.05818.97188.9922
11/13/20188.9929.05278.97519.0303
11/14/20189.03239.04948.98789.0014
11/15/20189.00059.01998.97669.0084
11/18/20188.99589.07288.98979.0593
11/19/20189.05979.14859.05539.1377
11/20/20189.13779.14819.06529.0934
11/21/20189.09279.1169.07219.0935
11/22/20189.09289.12469.07819.1204
11/25/20189.11249.1259.06599.0968
11/26/20189.09769.12439.07849.1164
11/27/20189.1169.12249.07379.0946
11/28/20189.09459.12679.07399.1086
11/29/20189.10899.1369.0919.1117
12/02/20189.07199.09419.03189.0325
12/03/20189.0339.05079.00949.0436
12/04/20189.04279.04788.97118.9988
12/05/20188.99939.08468.99489.0449
12/06/20189.0469.12969.04319.1296
12/09/20189.11929.19389.11159.1868
12/10/20189.1879.19629.14129.1501
12/11/20189.15049.21189.13439.1488
12/12/20189.14929.15879.10819.1096
12/13/20189.11029.15319.08419.0861
12/16/20189.09929.1389.07339.1286
12/17/20189.12859.1499.09969.138
12/18/20189.13869.16319.10989.1421
12/19/20189.14229.15429.03039.0884
12/20/20189.08939.11719.04539.1039
12/23/20189.10269.1779.07049.1652
12/24/20189.16539.24159.13169.1606
12/25/20189.15979.22519.12629.1324
12/26/20189.13329.16929.09129.1176
12/27/20189.11719.15929.08259.113
12/30/20189.11369.13728.98669.0168
12/31/20189.0179.11568.98149.036