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
16:45:00
11.8672 kr
-0.0494 (%-0.41)
Previous Close: 11.9166·
Volatility: 0.5700
Day Low₺11.8537
Day High₺11.9211
Bid11.8651
Ask11.8695

Market Data

Spot Rate
B:11.8651
A:11.8695
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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7969
CLOSE 9.7947

Low

LOW 9.1504

High

HIGH 10.81
DATEOPENHIGHLOWCLOSE
01/01/20209.68059.6869.61119.641
01/02/20209.64039.72469.63059.6723
01/05/20209.67839.72329.67619.7107
01/06/20209.71019.74549.68539.7371
01/07/20209.73699.80369.70259.717
01/08/20209.71679.76619.69369.7523
01/09/20209.75259.77389.73169.7672
01/12/20209.7619.79649.74389.7479
01/13/20209.7479.78739.73169.7807
01/14/20209.78019.83369.77599.8178
01/15/20209.81689.84689.80259.8373
01/16/20209.83639.84129.80249.8334
01/19/20209.83339.84679.8159.8288
01/20/20209.82929.85529.81379.8289
01/21/20209.82889.83669.77399.8196
01/22/20209.81899.85479.80289.8303
01/23/20209.83059.86379.82229.8477
01/26/20209.85229.93259.84999.9293
01/27/20209.92879.95769.87129.8762
01/28/20209.87619.89029.84739.8821
01/29/20209.88129.97379.85429.9388
01/30/20209.939710.01149.92339.9945
02/02/20209.992810.01899.96589.9887
02/03/20209.988810.00219.88849.8975
02/04/20209.89749.91159.81989.8509
02/05/20209.85149.88699.82579.8771
02/06/20209.87679.90019.84239.8782
02/09/20209.88179.90759.84959.8861
02/10/20209.88569.89469.84889.8735
02/11/20209.87339.88119.84589.8508
02/12/20209.85139.89789.84589.8786
02/13/20209.8789.90979.87019.8962
02/16/20209.89039.90969.87649.8834
02/17/20209.88339.96379.87289.9469
02/18/20209.94739.97689.93459.9488
02/19/20209.94769.99969.93159.9702
02/20/20209.970810.00199.9289.9301
02/23/20209.92310.00099.9239.9473
02/24/20209.94729.98399.92099.9569
02/25/20209.95719.98729.94159.967
02/26/20209.96739.99639.92369.9631
02/27/20209.962410.09729.95919.9596
03/01/20209.981110.00769.85579.9357
03/02/20209.93549.97669.83019.884
03/03/20209.88469.95559.85479.9023
03/04/20209.9039.98629.89179.9841
03/05/20209.983910.03519.96759.9857
03/08/202010.03110.232710.026210.2042
03/09/202010.204710.215610.10510.1275
03/10/202010.129610.180610.098710.1452
03/11/202010.143310.380210.132510.3246
03/12/202010.325110.352810.084910.2058
03/15/202010.22710.438110.142510.3048
03/16/202010.327210.42410.241610.2978
03/17/202010.278610.663310.246910.5678
03/18/202010.599310.8110.474510.5371
03/19/202010.545610.587910.393210.5229
03/22/202010.499710.625210.386110.4971
03/23/202010.513810.534810.309710.326
03/24/202010.323310.415810.237710.3334
03/25/202010.337310.431510.269710.347
03/26/202010.348310.443910.267110.4031
03/29/202010.386210.524210.361610.4678
03/30/202010.466910.496210.222910.301
03/31/202010.305910.425510.220210.3683
04/01/202010.373310.44410.329310.3576
04/02/202010.373110.440410.347810.4161
04/05/202010.418910.446710.329610.3407
04/06/202010.348910.376810.255310.3665
04/07/202010.369410.410210.330710.3576
04/08/202010.360710.387310.278910.2991
04/09/202010.297610.312310.273510.2782
04/12/202010.283210.36210.267910.3434
04/13/202010.347910.402410.299910.3525
04/14/202010.35310.420510.321810.4083
04/15/202010.407410.421910.334610.3393
04/16/202010.341510.358310.307810.3244
04/19/202010.328110.363910.3110.3449
04/20/202010.361110.433510.34310.415
04/21/202010.414910.424610.374210.3915
04/22/202010.389110.407910.304310.3153
04/23/202010.313410.345410.291610.3237
04/26/202010.318810.346210.25310.2634
04/27/202010.256310.275410.129810.1425
04/28/202010.142910.170910.093510.1066
04/29/202010.106810.134810.060110.1041
04/30/202010.106710.254310.091210.2411
05/03/202010.233210.334310.191910.2055
05/04/202010.212810.233710.091610.1115
05/05/202010.109110.14410.079210.0994
05/06/202010.097910.105210.061310.084
05/07/202010.081610.110810.049210.0567
05/10/202010.08410.160110.036510.1499
05/11/202010.150510.185510.040410.086
05/12/202010.088610.108410.044110.0951
05/13/202010.092310.147810.070910.0736
05/14/202010.073210.161210.058810.1416
05/17/202010.145110.16499.94859.993
05/18/20209.990710.00219.92319.9653
05/19/20209.979.99739.91739.9302
05/20/20209.93249.96259.87949.9099
05/21/20209.90959.98259.90399.9494
05/24/20209.95419.99819.93879.9556
05/25/20209.95789.98289.9199.9586
05/26/20209.95639.98189.86239.9191
05/27/20209.91479.92739.84099.8685
05/28/20209.86399.88359.77869.7953
05/31/20209.79429.82289.73259.7448
06/01/20209.74539.77149.68649.694
06/02/20209.69769.70929.6279.6591
06/03/20209.65819.7359.56269.6223
06/04/20209.62249.63749.50579.5358
06/07/20209.54629.64669.50289.6101
06/08/20209.60699.72829.5899.6756
06/09/20209.66739.78449.64669.7255
06/10/20209.72649.89439.70389.8744
06/11/20209.87299.90349.76469.7939
06/14/20209.78369.88919.77339.78
06/15/20209.77999.89169.7419.8502
06/16/20209.84839.88039.81099.8299
06/17/20209.83069.92659.80589.9099
06/18/20209.90869.95779.88859.9434
06/21/20209.93879.95149.86829.8865
06/22/20209.88019.92299.81539.8268
06/23/20209.83539.88499.79979.8783
06/24/20209.88189.89599.81869.8236
06/25/20209.82769.8799.80589.846
06/28/20209.84519.87089.78159.808
06/29/20209.80939.86899.78799.8414
06/30/20209.84139.88689.81659.8407
07/01/20209.84059.87469.79259.8576
07/02/20209.8579.87029.83269.8468
07/05/20209.84319.89289.80969.8148
07/06/20209.81139.8659.79029.8309
07/07/20209.82879.84199.7779.7988
07/08/20209.78689.82739.76559.824
07/09/20209.82169.85959.75429.7739
07/12/20209.76199.78369.70359.7657
07/13/20209.76849.7789.67029.6759
07/14/20209.67449.69379.59289.6051
07/15/20209.60079.63839.57539.6074
07/16/20209.6059.63419.5919.6221
07/19/20209.61419.64079.54999.5604
07/20/20209.55789.58169.49869.5215
07/21/20209.50839.54999.49179.5406
07/22/20209.54769.59949.51859.5767
07/23/20209.57399.61039.55539.6007
07/26/20209.58949.60429.47189.4947
07/27/20209.50159.57279.47269.5688
07/28/20209.56959.58319.53129.5559
07/29/20209.55789.61489.54999.5775
07/30/20209.57239.62239.52579.6139
08/02/20209.60559.61899.49849.533
08/03/20209.52839.58959.50389.5505
08/04/20209.54829.57279.53079.5364
08/05/20209.53859.6019.5099.5523
08/06/20209.55079.60059.52769.5856
08/09/20209.58339.60719.52329.5672
08/10/20209.56529.57829.53019.5549
08/11/20209.55779.5629.52359.5305
08/12/20209.52619.55699.51439.5515
08/13/20209.55049.57879.53359.558
08/16/20209.55719.60379.53669.5833
08/17/20209.57919.59649.5559.5646
08/18/20209.57159.58159.44879.5051
08/19/20209.50699.62149.48769.5995
08/20/20209.59969.65819.58179.6507
08/23/20209.64469.65559.60939.6415
08/24/20209.64119.66589.60589.6421
08/25/20209.64469.679.59199.5965
08/26/20209.59749.63049.57549.5981
08/27/20209.60169.61659.52999.5302
08/30/20209.53619.58569.52449.5703
08/31/20209.5669.58529.52279.5481
09/01/20209.54979.59019.50699.5722
09/02/20209.579.63689.55479.6054
09/03/20209.6069.6229.5619.5675
09/06/20209.56039.60159.53489.5722
09/07/20209.57219.62739.55189.6239
09/08/20209.62269.63899.56779.5859
09/09/20209.58579.64629.57749.6329
09/10/20209.63669.67459.60759.6519
09/13/20209.65059.68869.63839.6558
09/14/20209.65829.68979.64249.6833
09/15/20209.68249.69799.669.6779
09/16/20209.6819.72289.65129.6564
09/17/20209.65949.67539.59339.6134
09/20/20209.60269.6979.59059.6719
09/21/20209.67389.70349.65489.6888
09/22/20209.68659.76179.68079.7526
09/23/20209.75249.86419.74029.818
09/24/20209.82399.87249.80569.8289
09/27/20209.83899.84629.72439.7827
09/28/20209.77289.79629.72619.7565
09/29/20209.75159.78789.71299.7261
09/30/20209.72819.7949.69999.7083
10/01/20209.70539.7559.65659.6951
10/04/20209.69949.75369.69289.718
10/05/20209.71899.76989.7069.7631
10/06/20209.7639.77349.67869.6847
10/07/20209.68549.69489.64939.6649
10/08/20209.66529.70069.63799.6552
10/11/20209.64719.69289.63839.6748
10/12/20209.67799.70199.62459.6493
10/13/20209.65149.67879.63359.656
10/14/20209.65869.72019.63789.7025
10/15/20209.70779.72069.64219.6611
10/18/20209.66279.72069.64069.6991
10/19/20209.69979.71349.6349.6441
10/20/20209.64439.68149.61969.6424
10/21/20209.64629.68459.62349.6634
10/22/20209.66519.69019.64649.6759
10/25/20209.67489.70529.62389.6336
10/26/20209.63259.64799.58579.6015
10/27/20209.60099.73169.58229.7194
10/28/20209.72199.76839.69029.7525
10/29/20209.75289.77839.67389.6978
11/01/20209.7379.7589.6819.698
11/02/20209.69749.71329.67069.6886
11/03/20209.68949.74479.61919.6315
11/04/20209.63169.65219.57699.6198
11/05/20209.62129.66459.58219.5904
11/08/20209.60399.62119.4269.448
11/09/20209.4479.47259.40339.4158
11/10/20209.4169.44549.39969.4278
11/11/20209.42829.45839.39599.4507
11/12/20209.45089.53289.41339.5168
11/15/20209.50489.51769.45029.4533
11/16/20209.45349.48369.42739.4619
11/17/20209.46219.47449.41919.4277
11/18/20209.43169.47669.41289.4346
11/19/20209.43459.47469.43049.459
11/22/20209.45749.4829.439.4636
11/23/20209.46359.46639.37439.3759
11/24/20209.37439.40419.33529.3492
11/25/20209.34879.41329.34639.4037
11/26/20209.40359.41229.37919.3881
11/29/20209.40659.46159.3459.4379
11/30/20209.43739.45269.39329.4243
12/01/20209.42439.529.41629.4629
12/02/20209.46339.51359.4559.4803
12/03/20209.48069.49949.45689.4786
12/06/20209.49499.53619.40929.4323
12/07/20209.43249.54789.42099.5258
12/08/20209.52569.55649.50519.5437
12/09/20209.54319.56059.48629.5168
12/10/20209.51819.55439.50349.5077
12/13/20209.51029.52469.44499.4696
12/14/20209.47129.49739.44439.4617
12/15/20209.46089.47349.4179.4424
12/16/20209.44199.44569.32899.3545
12/17/20209.35389.38829.32229.351
12/20/20209.35489.46439.31339.321
12/21/20209.32179.38419.29979.3742
12/22/20209.37279.39539.31579.333
12/23/20209.33319.35489.25479.2665
12/24/20209.26679.31999.25319.2667
12/27/20209.28579.32369.23939.3109
12/28/20209.31149.33749.25649.2821
12/29/20209.28119.30729.23689.3072
12/30/20209.30589.31589.25019.2923
12/31/20209.29179.33049.15049.2876