EURCHF: Euro / Swiss Franc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.9715

CLOSE 0.9713

Low

LOW 0.9253

High

HIGH 1.0098

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.9898	0.9906	0.9848	0.9861
01/02/2023	0.9859	0.9905	0.984	0.9877
01/03/2023	0.9875	0.9889	0.9833	0.986
01/04/2023	0.9861	0.9872	0.9832	0.9854
01/05/2023	0.9853	0.9883	0.9846	0.9876
01/08/2023	0.9876	0.9891	0.9853	0.9887
01/09/2023	0.9886	0.9913	0.9874	0.9907
01/10/2023	0.9907	1.0023	0.9898	1.0016
01/11/2023	1.0014	1.008	1.001	1.007
01/12/2023	1.0071	1.0098	1.0019	1.003
01/15/2023	1.0041	1.0048	1	1.0022
01/16/2023	1.0023	1.0029	0.9935	0.9955
01/17/2023	0.9951	0.9964	0.9875	0.9894
01/18/2023	0.9892	0.9932	0.9878	0.9917
01/19/2023	0.9916	0.9999	0.9913	0.9991
01/22/2023	0.9993	1.0035	0.9985	1.0023
01/23/2023	1.0023	1.0068	0.9994	1.0042
01/24/2023	1.0041	1.0069	1.0011	1.0019
01/25/2023	1.0019	1.0028	0.9987	1.0023
01/26/2023	1.0021	1.0039	0.9995	1.0009
01/29/2023	1.0004	1.0061	0.9999	1.0036
01/30/2023	1.0036	1.0052	0.9943	0.9953
01/31/2023	0.9953	1.0009	0.9945	0.9985
02/01/2023	0.9984	1.0006	0.9934	0.9969
02/02/2023	0.9968	1.0033	0.9947	0.9998
02/05/2023	0.9995	1.0013	0.994	0.9957
02/06/2023	0.9957	0.996	0.9871	0.9887
02/07/2023	0.9887	0.9896	0.9861	0.9866
02/08/2023	0.9865	0.9906	0.986	0.9904
02/09/2023	0.9904	0.9909	0.9861	0.9864
02/12/2023	0.9863	0.9878	0.9845	0.9858
02/13/2023	0.9858	0.9897	0.9846	0.9895
02/14/2023	0.9895	0.9911	0.9862	0.9874
02/15/2023	0.9875	0.9886	0.9864	0.988
02/16/2023	0.988	0.9926	0.9875	0.9887
02/19/2023	0.9884	0.9901	0.9854	0.9863
02/20/2023	0.9864	0.9902	0.9846	0.9875
02/21/2023	0.9875	0.9896	0.9858	0.9876
02/22/2023	0.9876	0.9908	0.9868	0.9894
02/23/2023	0.9895	0.9925	0.9886	0.9923
02/26/2023	0.9921	0.9948	0.991	0.9928
02/27/2023	0.9928	0.9962	0.9913	0.996
02/28/2023	0.9959	1.0025	0.9956	1.0023
03/01/2023	1.0023	1.0041	0.9972	0.9983
03/02/2023	0.9983	0.9989	0.9945	0.9955
03/05/2023	0.9946	0.9967	0.9922	0.995
03/06/2023	0.995	0.9965	0.9924	0.9938
03/07/2023	0.9938	0.9943	0.9908	0.9928
03/08/2023	0.9927	0.9934	0.9878	0.988
03/09/2023	0.988	0.9886	0.9795	0.9801
03/12/2023	0.9803	0.9836	0.9712	0.9785
03/13/2023	0.9784	0.9823	0.9745	0.9812
03/14/2023	0.9813	0.9877	0.9705	0.987
03/15/2023	0.9871	0.9882	0.9799	0.986
03/16/2023	0.9859	0.9912	0.9838	0.9878
03/19/2023	0.9894	0.9966	0.9856	0.9962
03/20/2023	0.9955	0.9977	0.9924	0.9932
03/21/2023	0.9932	0.9984	0.9923	0.9958
03/22/2023	0.9957	0.9998	0.9919	0.9927
03/23/2023	0.9925	0.9941	0.9848	0.9893
03/26/2023	0.9897	0.9909	0.9857	0.9884
03/27/2023	0.9884	0.9985	0.9877	0.9973
03/28/2023	0.9977	0.9986	0.9945	0.9959
03/29/2023	0.9959	0.998	0.9932	0.996
03/30/2023	0.9957	0.999	0.9904	0.992
04/02/2023	0.992	0.9962	0.9902	0.9949
04/03/2023	0.9948	0.9971	0.9913	0.9925
04/04/2023	0.9919	0.9933	0.9868	0.9885
04/05/2023	0.9886	0.9893	0.985	0.9879
04/06/2023	0.988	0.9891	0.9859	0.9873
04/09/2023	0.9868	0.9888	0.9856	0.9877
04/10/2023	0.9876	0.989	0.9847	0.9857
04/11/2023	0.9856	0.988	0.9831	0.9851
04/12/2023	0.985	0.9859	0.9798	0.9826
04/13/2023	0.9826	0.9845	0.9809	0.9825
04/16/2023	0.9831	0.984	0.9802	0.9819
04/17/2023	0.9818	0.9845	0.981	0.9833
04/18/2023	0.9833	0.9848	0.9824	0.9832
04/19/2023	0.9831	0.984	0.9787	0.9788
04/20/2023	0.9787	0.9809	0.9784	0.9804
04/23/2023	0.9807	0.9811	0.9777	0.9804
04/24/2023	0.9803	0.9816	0.9775	0.9787
04/25/2023	0.9785	0.9845	0.9777	0.9839
04/26/2023	0.984	0.988	0.983	0.9862
04/27/2023	0.9861	0.9867	0.9814	0.9852
04/30/2023	0.9855	0.9859	0.9821	0.9828
05/01/2023	0.9827	0.9866	0.9815	0.9824
05/02/2023	0.9823	0.983	0.9779	0.9779
05/03/2023	0.9779	0.9813	0.9744	0.9755
05/04/2023	0.9755	0.9862	0.9747	0.9808
05/07/2023	0.9818	0.9828	0.9784	0.9787
05/08/2023	0.9787	0.98	0.9757	0.976
05/09/2023	0.976	0.9776	0.9742	0.9771
05/10/2023	0.977	0.9782	0.9745	0.976
05/11/2023	0.9759	0.9769	0.9723	0.9745
05/14/2023	0.9742	0.9754	0.9724	0.9736
05/15/2023	0.9737	0.9742	0.9717	0.9736
05/16/2023	0.9734	0.9762	0.9726	0.9738
05/17/2023	0.9737	0.9759	0.9724	0.9748
05/18/2023	0.9746	0.9752	0.9712	0.9718
05/21/2023	0.9719	0.9722	0.9674	0.9707
05/22/2023	0.9707	0.972	0.9698	0.9708
05/23/2023	0.9706	0.975	0.9702	0.9729
05/24/2023	0.9728	0.9735	0.9699	0.9714
05/25/2023	0.971	0.9718	0.9686	0.9705
05/28/2023	0.9707	0.9717	0.9673	0.9682
05/29/2023	0.9682	0.9724	0.9671	0.9723
05/30/2023	0.9722	0.9751	0.9708	0.9734
05/31/2023	0.9733	0.9761	0.9711	0.9745
06/01/2023	0.9743	0.9762	0.9726	0.9729
06/04/2023	0.973	0.9751	0.9694	0.9707
06/05/2023	0.9704	0.9714	0.9687	0.9704
06/06/2023	0.9704	0.9739	0.9689	0.9737
06/07/2023	0.9734	0.9761	0.9686	0.9692
06/08/2023	0.969	0.9718	0.9683	0.9704
06/11/2023	0.9705	0.9787	0.9702	0.9777
06/12/2023	0.9776	0.9795	0.9752	0.9769
06/13/2023	0.9767	0.9774	0.9728	0.976
06/14/2023	0.9758	0.9789	0.9748	0.9759
06/15/2023	0.9761	0.9784	0.9744	0.9778
06/18/2023	0.9777	0.98	0.9764	0.978
06/19/2023	0.978	0.9814	0.978	0.9802
06/20/2023	0.9802	0.9821	0.979	0.9812
06/21/2023	0.9811	0.9842	0.979	0.9802
06/22/2023	0.98	0.9814	0.975	0.9767
06/25/2023	0.9772	0.9779	0.9723	0.9766
06/26/2023	0.9766	0.9822	0.9756	0.9794
06/27/2023	0.9794	0.9823	0.9778	0.9787
06/28/2023	0.9786	0.9805	0.9764	0.9772
06/29/2023	0.9771	0.9789	0.9753	0.9763
07/02/2023	0.9764	0.9804	0.9756	0.9778
07/03/2023	0.9778	0.9787	0.9752	0.9758
07/04/2023	0.9757	0.9789	0.975	0.9755
07/05/2023	0.9754	0.9766	0.9736	0.9749
07/06/2023	0.9747	0.9759	0.9736	0.9749
07/09/2023	0.9747	0.9763	0.9735	0.9738
07/10/2023	0.9736	0.976	0.9674	0.9681
07/11/2023	0.968	0.9694	0.9629	0.9655
07/12/2023	0.9653	0.9661	0.9606	0.964
07/13/2023	0.964	0.9686	0.962	0.9676
07/16/2023	0.9678	0.9688	0.9642	0.9667
07/17/2023	0.9667	0.9674	0.9623	0.9628
07/18/2023	0.9628	0.965	0.9613	0.9615
07/19/2023	0.9616	0.9659	0.9602	0.9645
07/20/2023	0.9645	0.9656	0.9617	0.963
07/23/2023	0.9635	0.9646	0.9586	0.9621
07/24/2023	0.9621	0.963	0.9545	0.9549
07/25/2023	0.9548	0.9595	0.9534	0.9542
07/26/2023	0.9541	0.9556	0.9522	0.954
07/27/2023	0.954	0.9593	0.9525	0.9588
07/30/2023	0.9583	0.9623	0.9555	0.9587
07/31/2023	0.9586	0.9624	0.9577	0.9612
08/01/2023	0.9612	0.9649	0.9585	0.9598
08/02/2023	0.9596	0.9612	0.956	0.9571
08/03/2023	0.9567	0.9623	0.9567	0.9605
08/06/2023	0.9604	0.9628	0.96	0.9603
08/07/2023	0.9602	0.9609	0.9582	0.9594
08/08/2023	0.9593	0.9632	0.9584	0.9627
08/09/2023	0.9625	0.9637	0.9613	0.9627
08/10/2023	0.9625	0.9648	0.959	0.9592
08/13/2023	0.9597	0.9613	0.9573	0.9578
08/14/2023	0.9577	0.9596	0.9566	0.9578
08/15/2023	0.9578	0.9611	0.9564	0.9573
08/16/2023	0.9572	0.9582	0.9545	0.955
08/17/2023	0.9547	0.9598	0.9533	0.9591
08/20/2023	0.9587	0.9601	0.9566	0.9571
08/21/2023	0.9569	0.9591	0.9537	0.9548
08/22/2023	0.9546	0.9555	0.9514	0.9537
08/23/2023	0.9534	0.9566	0.952	0.956
08/24/2023	0.9559	0.9569	0.9543	0.9546
08/27/2023	0.9551	0.9563	0.954	0.9561
08/28/2023	0.9562	0.9568	0.954	0.9556
08/29/2023	0.9554	0.9597	0.9547	0.9595
08/30/2023	0.9595	0.9603	0.9566	0.9577
08/31/2023	0.9576	0.9582	0.9539	0.9541
09/03/2023	0.9544	0.9556	0.9534	0.955
09/04/2023	0.955	0.9552	0.9519	0.9537
09/05/2023	0.9537	0.9576	0.9531	0.9558
09/06/2023	0.9559	0.9565	0.9544	0.9548
09/07/2023	0.9549	0.9565	0.9533	0.9555
09/10/2023	0.9559	0.9585	0.9548	0.9576
09/11/2023	0.9576	0.9591	0.9544	0.9585
09/12/2023	0.9585	0.9594	0.9569	0.9588
09/13/2023	0.9588	0.9601	0.9528	0.9531
09/14/2023	0.9532	0.9572	0.9525	0.9568
09/17/2023	0.9564	0.9592	0.9548	0.9591
09/18/2023	0.9589	0.9599	0.9569	0.9586
09/19/2023	0.9588	0.9605	0.9577	0.958
09/20/2023	0.9581	0.9677	0.9562	0.9643
09/21/2023	0.9642	0.9667	0.9623	0.9655
09/24/2023	0.9656	0.9685	0.9651	0.966
09/25/2023	0.9661	0.9682	0.9655	0.9682
09/26/2023	0.9681	0.9694	0.9656	0.9675
09/27/2023	0.9675	0.9686	0.9657	0.9667
09/28/2023	0.9667	0.9693	0.9643	0.9676
10/01/2023	0.967	0.9683	0.9613	0.962
10/02/2023	0.9621	0.9676	0.9613	0.964
10/03/2023	0.9641	0.9653	0.9618	0.9633
10/04/2023	0.9633	0.9647	0.9613	0.9626
10/05/2023	0.9625	0.9638	0.9613	0.9631
10/08/2023	0.9613	0.9613	0.9558	0.9579
10/09/2023	0.9577	0.9615	0.9559	0.9594
10/10/2023	0.9595	0.9601	0.9561	0.9578
10/11/2023	0.9578	0.9581	0.9544	0.9564
10/12/2023	0.9564	0.9572	0.9454	0.9477
10/15/2023	0.948	0.9523	0.9474	0.9506
10/16/2023	0.9505	0.9533	0.9497	0.952
10/17/2023	0.9521	0.9532	0.9448	0.9472
10/18/2023	0.9472	0.9484	0.9427	0.9432
10/19/2023	0.9432	0.9457	0.9415	0.9449
10/22/2023	0.9451	0.9512	0.9443	0.9507
10/23/2023	0.9507	0.9516	0.9455	0.9458
10/24/2023	0.9459	0.9489	0.9453	0.9475
10/25/2023	0.9476	0.95	0.9459	0.9494
10/26/2023	0.9492	0.9565	0.9483	0.9536
10/29/2023	0.953	0.9584	0.9521	0.9574
10/30/2023	0.9573	0.9629	0.9555	0.9627
10/31/2023	0.9628	0.9629	0.9567	0.9596
11/01/2023	0.9594	0.9631	0.9564	0.9622
11/02/2023	0.9623	0.965	0.9613	0.9645
11/05/2023	0.9642	0.9653	0.9624	0.9637
11/06/2023	0.9636	0.9648	0.9609	0.9631
11/07/2023	0.9631	0.9634	0.9595	0.963
11/08/2023	0.963	0.9648	0.9617	0.9637
11/09/2023	0.9636	0.9645	0.9617	0.9642
11/12/2023	0.9642	0.9661	0.9635	0.9649
11/13/2023	0.9649	0.9681	0.9642	0.9668
11/14/2023	0.9668	0.9675	0.9623	0.9632
11/15/2023	0.9633	0.9656	0.9623	0.9643
11/16/2023	0.9644	0.9663	0.9621	0.9662
11/19/2023	0.9666	0.9684	0.9646	0.9681
11/20/2023	0.9682	0.9685	0.964	0.9644
11/21/2023	0.9643	0.9648	0.9616	0.9622
11/22/2023	0.9622	0.965	0.9618	0.9642
11/23/2023	0.9642	0.9657	0.9629	0.9649
11/26/2023	0.965	0.9659	0.9621	0.9646
11/27/2023	0.9646	0.9656	0.9629	0.9647
11/28/2023	0.9648	0.9654	0.9584	0.9588
11/29/2023	0.9589	0.9594	0.9471	0.9529
11/30/2023	0.953	0.9545	0.945	0.9458
12/03/2023	0.9455	0.9506	0.9438	0.9459
12/04/2023	0.9459	0.9469	0.9438	0.9448
12/05/2023	0.9447	0.9451	0.9416	0.942
12/06/2023	0.942	0.9462	0.9403	0.9452
12/07/2023	0.9451	0.9476	0.9427	0.9469
12/10/2023	0.947	0.9487	0.9445	0.9455
12/11/2023	0.9453	0.948	0.9434	0.9451
12/12/2023	0.9451	0.9484	0.9434	0.9482
12/13/2023	0.9483	0.9544	0.9453	0.9529
12/14/2023	0.9528	0.9542	0.9455	0.9484
12/17/2023	0.9484	0.9499	0.9458	0.9469
12/18/2023	0.9471	0.9489	0.9438	0.9448
12/19/2023	0.9449	0.9462	0.9426	0.9443
12/20/2023	0.9442	0.945	0.941	0.9422
12/21/2023	0.9422	0.9433	0.9397	0.9421
12/24/2023	0.9423	0.966	0.9419	0.9422
12/25/2023	0.9422	0.9448	0.9412	0.9422
12/26/2023	0.9423	0.9444	0.9351	0.9358
12/27/2023	0.9358	0.9369	0.9258	0.9338
12/28/2023	0.934	0.9354	0.9253	0.9287
12/31/2023	0.9287	0.9752	0.928	0.9287

Menu

Create your free account now!

EURCHF: Euro / Swiss Franc Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EURCHF: Euro / Swiss Franc Historical Data

2023 Historical Chart

Average

Low

High