NZDCHF: New Zealand Dollar / Swiss Franc Historical Data

2018 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 0.6772

CLOSE 0.6771

Low

LOW 0.6314

High

HIGH 0.7122

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.692	0.694	0.6841	0.6906
01/02/2018	0.6907	0.6947	0.6879	0.6932
01/03/2018	0.6933	0.6981	0.6917	0.6974
01/04/2018	0.6974	0.7011	0.6964	0.7001
01/07/2018	0.6986	0.7024	0.6979	0.7015
01/08/2018	0.7015	0.7067	0.7002	0.7044
01/09/2018	0.7044	0.708	0.7023	0.7033
01/10/2018	0.7033	0.7089	0.7029	0.7081
01/11/2018	0.708	0.7096	0.7018	0.7025
01/14/2018	0.7018	0.7047	0.6998	0.7034
01/15/2018	0.7035	0.7038	0.6973	0.6974
01/16/2018	0.6975	0.703	0.6963	0.7019
01/17/2018	0.7019	0.704	0.6992	0.7008
01/18/2018	0.7008	0.7013	0.6967	0.7007
01/21/2018	0.6997	0.7049	0.6995	0.7042
01/22/2018	0.7042	0.7067	0.7031	0.7048
01/23/2018	0.7048	0.7049	0.6994	0.7024
01/24/2018	0.7024	0.703	0.6838	0.6896
01/25/2018	0.6896	0.6899	0.6858	0.6867
01/28/2018	0.6864	0.6881	0.6846	0.6864
01/29/2018	0.6865	0.6877	0.6827	0.6849
01/30/2018	0.6849	0.6926	0.684	0.6857
01/31/2018	0.6857	0.6874	0.6841	0.6848
02/01/2018	0.6849	0.6866	0.6794	0.6799
02/04/2018	0.6801	0.6842	0.6777	0.6793
02/05/2018	0.6793	0.686	0.6757	0.6842
02/06/2018	0.6842	0.6886	0.6798	0.6809
02/07/2018	0.6809	0.6841	0.6739	0.6757
02/08/2018	0.6758	0.6825	0.6749	0.6812
02/11/2018	0.681	0.6825	0.6785	0.681
02/12/2018	0.681	0.6836	0.679	0.6803
02/13/2018	0.6804	0.6856	0.6781	0.685
02/14/2018	0.685	0.6863	0.6807	0.6825
02/15/2018	0.6825	0.6857	0.6815	0.6855
02/18/2018	0.6846	0.6871	0.6841	0.6847
02/19/2018	0.6848	0.6887	0.684	0.6873
02/20/2018	0.6873	0.6901	0.6869	0.687
02/21/2018	0.6872	0.6884	0.6848	0.6851
02/22/2018	0.6851	0.6854	0.6811	0.6831
02/25/2018	0.6829	0.6864	0.6814	0.6861
02/26/2018	0.6861	0.6865	0.6792	0.6793
02/27/2018	0.6792	0.6831	0.6785	0.681
02/28/2018	0.6811	0.6869	0.6794	0.6835
03/01/2018	0.6835	0.6851	0.6759	0.6783
03/04/2018	0.6775	0.6805	0.6748	0.6796
03/05/2018	0.6795	0.6865	0.6789	0.686
03/06/2018	0.686	0.6876	0.6817	0.6873
03/07/2018	0.6873	0.6915	0.685	0.6907
03/08/2018	0.6907	0.6935	0.6899	0.6933
03/11/2018	0.6939	0.6957	0.6902	0.6913
03/12/2018	0.6913	0.695	0.6904	0.6915
03/13/2018	0.6915	0.6948	0.691	0.6928
03/14/2018	0.6929	0.6929	0.6898	0.6925
03/15/2018	0.6925	0.693	0.6868	0.6871
03/18/2018	0.6875	0.6896	0.6863	0.6889
03/19/2018	0.6889	0.6894	0.6857	0.6871
03/20/2018	0.6872	0.6875	0.6818	0.6864
03/21/2018	0.6867	0.6878	0.6836	0.684
03/22/2018	0.684	0.689	0.6823	0.6855
03/25/2018	0.6853	0.6909	0.6844	0.6899
03/26/2018	0.69	0.6907	0.6869	0.6882
03/27/2018	0.6881	0.693	0.6872	0.69
03/28/2018	0.69	0.6922	0.6874	0.6919
03/29/2018	0.6919	0.6926	0.6891	0.6907
04/01/2018	0.6901	0.6912	0.6882	0.6892
04/02/2018	0.6886	0.6974	0.6876	0.6957
04/03/2018	0.6958	0.7022	0.6953	0.7018
04/04/2018	0.7016	0.7033	0.6989	0.7017
04/05/2018	0.7016	0.7016	0.6967	0.6967
04/08/2018	0.6974	0.7012	0.6967	0.6986
04/09/2018	0.6986	0.7059	0.6983	0.7044
04/10/2018	0.7043	0.7066	0.7026	0.7048
04/11/2018	0.7056	0.7113	0.7041	0.7098
04/12/2018	0.7098	0.7122	0.7066	0.7079
04/15/2018	0.7078	0.7088	0.7045	0.7068
04/16/2018	0.7069	0.7099	0.7044	0.7095
04/17/2018	0.7095	0.7102	0.7076	0.709
04/18/2018	0.7088	0.711	0.7053	0.7065
04/19/2018	0.7061	0.7066	0.7019	0.7029
04/22/2018	0.703	0.7042	0.6988	0.6991
04/23/2018	0.6997	0.7001	0.695	0.697
04/24/2018	0.6969	0.6973	0.6935	0.6951
04/25/2018	0.6952	0.6993	0.6934	0.6984
04/26/2018	0.6985	0.7009	0.6973	0.6998
04/29/2018	0.6998	0.7002	0.6965	0.6972
04/30/2018	0.6972	0.6984	0.6963	0.698
05/01/2018	0.6986	0.6998	0.697	0.6989
05/02/2018	0.6988	0.7035	0.697	0.7025
05/03/2018	0.7026	0.7034	0.6996	0.7019
05/06/2018	0.7024	0.7046	0.7015	0.7034
05/07/2018	0.7033	0.7046	0.6968	0.6982
05/08/2018	0.6981	0.7026	0.6974	0.7023
05/09/2018	0.7014	0.7014	0.6933	0.6982
05/10/2018	0.6983	0.6998	0.6954	0.6969
05/13/2018	0.6967	0.6973	0.6912	0.6917
05/14/2018	0.6917	0.6925	0.6864	0.687
05/15/2018	0.687	0.6913	0.6861	0.6903
05/16/2018	0.6905	0.6931	0.688	0.689
05/17/2018	0.6893	0.6915	0.6881	0.6904
05/20/2018	0.69	0.693	0.688	0.6927
05/21/2018	0.6928	0.6958	0.6875	0.6884
05/22/2018	0.6884	0.6895	0.6823	0.6885
05/23/2018	0.689	0.6898	0.6841	0.6871
05/24/2018	0.6865	0.6889	0.6842	0.6842
05/27/2018	0.6867	0.6919	0.6859	0.6897
05/28/2018	0.6898	0.6908	0.6799	0.6843
05/29/2018	0.6844	0.6929	0.6821	0.691
05/30/2018	0.6911	0.6927	0.6882	0.69
05/31/2018	0.69	0.6922	0.688	0.69
06/03/2018	0.6903	0.6957	0.6898	0.6944
06/04/2018	0.6945	0.6957	0.6912	0.6914
06/05/2018	0.6907	0.6966	0.6907	0.6937
06/06/2018	0.6937	0.6949	0.6879	0.6892
06/07/2018	0.689	0.6947	0.6876	0.6922
06/10/2018	0.6917	0.695	0.6912	0.6922
06/11/2018	0.6924	0.6958	0.6904	0.6914
06/12/2018	0.6916	0.6955	0.6897	0.6922
06/13/2018	0.6922	0.6979	0.6913	0.6956
06/14/2018	0.6956	0.6957	0.6909	0.6933
06/17/2018	0.6913	0.6933	0.6888	0.6905
06/18/2018	0.6909	0.6909	0.6845	0.6868
06/19/2018	0.6867	0.6886	0.6832	0.6836
06/20/2018	0.6836	0.6854	0.6808	0.6813
06/21/2018	0.6813	0.6844	0.6796	0.6826
06/24/2018	0.6836	0.6839	0.6798	0.6811
06/25/2018	0.6811	0.6815	0.6781	0.6794
06/26/2018	0.6808	0.6809	0.6745	0.677
06/27/2018	0.6778	0.679	0.6731	0.6741
06/28/2018	0.6742	0.6746	0.6703	0.6703
07/01/2018	0.6728	0.6732	0.6659	0.6672
07/02/2018	0.6673	0.6709	0.6653	0.6704
07/03/2018	0.6703	0.6726	0.6696	0.6711
07/04/2018	0.6714	0.6747	0.6703	0.6743
07/05/2018	0.6741	0.678	0.6737	0.6768
07/08/2018	0.6773	0.6788	0.6745	0.6779
07/09/2018	0.678	0.68	0.6764	0.6784
07/10/2018	0.6785	0.6785	0.6726	0.673
07/11/2018	0.6732	0.6798	0.672	0.6798
07/12/2018	0.6797	0.68	0.6752	0.6764
07/15/2018	0.677	0.6791	0.6746	0.6754
07/16/2018	0.6754	0.6814	0.6737	0.6784
07/17/2018	0.6785	0.6796	0.6757	0.6788
07/18/2018	0.6788	0.6795	0.6723	0.6734
07/19/2018	0.6738	0.6771	0.6725	0.6759
07/22/2018	0.6744	0.6762	0.673	0.6733
07/23/2018	0.6736	0.677	0.6729	0.6756
07/24/2018	0.6758	0.6783	0.6748	0.6783
07/25/2018	0.6782	0.6788	0.674	0.6748
07/26/2018	0.6744	0.6766	0.6734	0.6751
07/29/2018	0.676	0.6776	0.6741	0.6744
07/30/2018	0.6742	0.6756	0.6728	0.6751
07/31/2018	0.6752	0.6756	0.673	0.6736
08/01/2018	0.6736	0.6746	0.6708	0.6714
08/02/2018	0.6712	0.6722	0.6695	0.6703
08/05/2018	0.6705	0.672	0.6698	0.6711
08/06/2018	0.6712	0.6724	0.6697	0.6707
08/07/2018	0.6706	0.6722	0.6699	0.6701
08/08/2018	0.6682	0.6693	0.6559	0.6573
08/09/2018	0.6571	0.658	0.6542	0.6559
08/12/2018	0.6535	0.6553	0.652	0.6534
08/13/2018	0.6534	0.6568	0.653	0.6536
08/14/2018	0.6535	0.6547	0.6513	0.6524
08/15/2018	0.6525	0.6575	0.6513	0.657
08/16/2018	0.657	0.661	0.6565	0.6609
08/19/2018	0.6609	0.6612	0.6576	0.6585
08/20/2018	0.6588	0.6599	0.6568	0.6595
08/21/2018	0.6598	0.6616	0.6577	0.6584
08/22/2018	0.6586	0.6594	0.654	0.6544
08/23/2018	0.655	0.6584	0.653	0.6573
08/26/2018	0.6576	0.6584	0.6554	0.6558
08/27/2018	0.6557	0.6574	0.6545	0.6553
08/28/2018	0.6548	0.6563	0.6498	0.6515
08/29/2018	0.6518	0.6523	0.6434	0.6451
08/30/2018	0.6453	0.6459	0.6406	0.6416
09/02/2018	0.6419	0.6423	0.6396	0.6398
09/03/2018	0.6399	0.6406	0.6367	0.639
09/04/2018	0.639	0.6413	0.6363	0.6403
09/05/2018	0.6409	0.642	0.6358	0.6361
09/06/2018	0.636	0.6371	0.6326	0.6334
09/09/2018	0.6331	0.6373	0.6314	0.6364
09/10/2018	0.6369	0.6379	0.6332	0.6343
09/11/2018	0.6348	0.6373	0.6332	0.6373
09/12/2018	0.6376	0.6376	0.6338	0.6343
09/13/2018	0.6342	0.6364	0.6329	0.6359
09/16/2018	0.6343	0.6347	0.6325	0.6332
09/17/2018	0.6334	0.6357	0.6317	0.6349
09/18/2018	0.635	0.6406	0.6343	0.6397
09/19/2018	0.6399	0.6444	0.6387	0.6412
09/20/2018	0.6408	0.642	0.6375	0.6413
09/23/2018	0.6398	0.6415	0.6383	0.6406
09/24/2018	0.6412	0.6431	0.6399	0.6414
09/25/2018	0.6419	0.6448	0.6405	0.6435
09/26/2018	0.643	0.6479	0.6418	0.6465
09/27/2018	0.6467	0.6509	0.6435	0.6499
09/30/2018	0.6496	0.6518	0.6484	0.6507
10/01/2018	0.6504	0.6509	0.6465	0.6488
10/02/2018	0.6486	0.6492	0.6457	0.6465
10/03/2018	0.6465	0.6466	0.6421	0.6425
10/04/2018	0.6426	0.6439	0.6381	0.6385
10/07/2018	0.6394	0.6411	0.6372	0.6402
10/08/2018	0.64	0.6424	0.6393	0.642
10/09/2018	0.6424	0.6438	0.6377	0.6386
10/10/2018	0.6386	0.6473	0.6379	0.6453
10/11/2018	0.6457	0.6469	0.6443	0.6454
10/14/2018	0.6442	0.6474	0.6436	0.6464
10/15/2018	0.6467	0.6532	0.6458	0.6523
10/16/2018	0.6513	0.6542	0.6509	0.6517
10/17/2018	0.6519	0.6545	0.6501	0.6515
10/18/2018	0.6514	0.6581	0.6496	0.6566
10/21/2018	0.6581	0.6593	0.6521	0.6528
10/22/2018	0.6578	0.6578	0.6513	0.6528
10/23/2018	0.6517	0.6536	0.6499	0.6514
10/24/2018	0.6512	0.6547	0.6483	0.6521
10/25/2018	0.6512	0.6532	0.6464	0.6504
10/28/2018	0.6511	0.6553	0.6499	0.6533
10/29/2018	0.6534	0.6602	0.6533	0.6588
10/30/2018	0.6589	0.6606	0.656	0.6573
10/31/2018	0.6572	0.6677	0.6568	0.6668
11/01/2018	0.6669	0.6701	0.6646	0.6683
11/04/2018	0.6649	0.6707	0.6648	0.6696
11/05/2018	0.6696	0.6708	0.6679	0.669
11/06/2018	0.669	0.6798	0.6688	0.6792
11/07/2018	0.6794	0.6814	0.6785	0.6792
11/08/2018	0.679	0.6807	0.677	0.6775
11/11/2018	0.6773	0.6816	0.6763	0.6787
11/12/2018	0.6787	0.6828	0.6777	0.6809
11/13/2018	0.6809	0.6857	0.6805	0.683
11/14/2018	0.6831	0.688	0.6825	0.6876
11/15/2018	0.6877	0.6889	0.6849	0.6881
11/18/2018	0.687	0.6877	0.6784	0.6795
11/19/2018	0.6795	0.6816	0.6756	0.6763
11/20/2018	0.6763	0.6817	0.6747	0.6794
11/21/2018	0.6794	0.6802	0.6748	0.6779
11/22/2018	0.6778	0.6785	0.6745	0.6762
11/25/2018	0.6768	0.6791	0.6738	0.6775
11/26/2018	0.6776	0.6796	0.6743	0.6782
11/27/2018	0.6782	0.6845	0.6777	0.6827
11/28/2018	0.6827	0.6845	0.679	0.6831
11/29/2018	0.6831	0.6876	0.6827	0.6868
12/02/2018	0.6904	0.6923	0.6876	0.691
12/03/2018	0.691	0.6939	0.6905	0.6914
12/04/2018	0.6914	0.693	0.6872	0.6876
12/05/2018	0.6877	0.6885	0.6816	0.6832
12/06/2018	0.6832	0.6851	0.6786	0.6789
12/09/2018	0.681	0.6825	0.677	0.6804
12/10/2018	0.6804	0.6838	0.6773	0.6824
12/11/2018	0.6824	0.6847	0.6784	0.6809
12/12/2018	0.6808	0.6834	0.6797	0.682
12/13/2018	0.682	0.6824	0.6749	0.6785
12/16/2018	0.6775	0.6792	0.6747	0.6757
12/17/2018	0.6756	0.6823	0.6753	0.6797
12/18/2018	0.6797	0.6822	0.6743	0.6761
12/19/2018	0.6761	0.6765	0.6673	0.6688
12/20/2018	0.6689	0.6702	0.6657	0.6675
12/23/2018	0.669	0.6707	0.6634	0.6638
12/24/2018	0.6638	0.6744	0.6597	0.6679
12/25/2018	0.6679	0.6702	0.6608	0.6696
12/26/2018	0.6697	0.6707	0.6599	0.6614
12/27/2018	0.6615	0.6633	0.6562	0.6597
12/30/2018	0.6603	0.6628	0.6593	0.6597
12/31/2018	0.6598	0.6794	0.6585	0.6594

Menu

Create your free account now!

NZDCHF: New Zealand Dollar / Swiss Franc Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

NZDCHF: New Zealand Dollar / Swiss Franc Historical Data

2018 Historical Chart

Average

Low

High