Euro vs Swiss Franc Historical Data - EURCHF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Forex
Euro vs Swiss Franc (EURCHF)
Euro vs Swiss Franc (EURCHF) Historical

Euro vs Swiss Franc (EURCHF)

0.9789

-0.0001

( -0.01% )

Convert

Updated: 17:05:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007735	0.796507107809	0.971115	0.98015	0.96495	0	0	FX
4	0.006	0.616744616333	0.97285	0.98525	0.96495	0	0	FX
12	0.0461	4.94237469847	0.93275	0.98525	0.9309	0	0	FX
26	0.03133	3.30652651131	0.94752	0.98525	0.925395	0	0	FX
52	-0.000275	-0.0280863015447	0.979125	19.9955	0.925395	0	0	FX
156	-0.126175	-11.4182937038	1.105025	19.9955	0.925395	0	0	FX
260	-0.157065	-13.8271789703	1.135915	19.9955	0.925395	0	0	FX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089420	0.978985	0.000515	0.05	0.97858	0.98015	0.977105	0
1714003020	0.97847	0.00266	0.27	0.975825	0.97955	0.974835	0
1713916620	0.97581	0.00416	0.43	0.97155	0.97635	0.971005	0
1713830220	0.97165	0.00063	0.06	0.97113	0.97315	0.969035	0
1713743820	0.97102	0.00067	0.07	0.97035	0.97125	0.968585	0
1713657420	0.97035	-0.0005	-0.05	0.97085	0.97085	0.97035	0
1713571020	0.97085	-0.000335	-0.03	0.97109	0.97095	0.96495	0
1713484620	0.971185	-0.000435	-0.04	0.971595	0.97265	0.96935	0
1713398220	0.97162	0.002465	0.25	0.969275	0.97285	0.9676	0
1713311820	0.969155	0.000255	0.03	0.968895	0.97235	0.96815	0
1713225420	0.9689	-0.004155	-0.43	0.97288	0.97445	0.96815	0
1713139020	0.973055	-0.000795	-0.08	0.97335	0.97335	0.96935	0
1713052620	0.97385	0	0.00	0.97385	0.97385	0.97385	0
1712966220	0.97385	-0.00214	-0.22	0.97615	0.97685	0.967745	0
1712879820	0.97599	-0.0048	-0.49	0.98095	0.98225	0.97475	0
1712793420	0.98079	0.000155	0.02	0.980645	0.98265	0.97925	0
1712707020	0.980635	-0.00243	-0.25	0.9831	0.98305	0.98035	0
1712620620	0.983065	0.004845	0.50	0.97816	0.98365	0.97846	0
1712534220	0.97822	0.00087	0.09	0.97735	0.97895	0.97634	0
1712447820	0.97735	-0.0002	-0.02	0.97755	0.97755	0.97735	0
1712361420	0.97755	0.000565	0.06	0.977	0.98086	0.97455	0
1712275020	0.976985	-0.001695	-0.17	0.97864	0.98525	0.97595	0
1712188620	0.97868	0.00108	0.11	0.97756	0.98085	0.97775	0
1712102220	0.9776	0.0058	0.60	0.97182	0.97815	0.97224	0
1712015820	0.9718	-0.00172	-0.18	0.973585	0.97355	0.970955	0
1711929420	0.97352	-0.00073	-0.07	0.97425	0.97385	0.97255	0
1711842960	0.97425	-0.0001	-0.01	0.97435	0.97435	0.97285	0
1711756620	0.97435	0.001655	0.17	0.97265	0.97445	0.97012	0
1711670220	0.972695	-0.00657	-0.67	0.979345	0.98055	0.972225	0
1711583820	0.979265	0.000345	0.04	0.97894	0.98225	0.97812	0
1711497420	0.97892	0.00399	0.41	0.97505	0.98165	0.97605	0
1711411020	0.97493	0.00481	0.50	0.97015	0.97855	0.97045	0
1711324620	0.97012	-0.00963	-0.98	0.97925	0.97925	0.969345	0
1711238220	0.97975	0	0.00	0.97975	0.97975	0.97975	0
1711151820	0.97975	0.0046	0.47	0.975205	0.98005	0.969125	0
1711065420	0.97515	0.006515	0.67	0.96845	0.97895	0.96705	0
1710979020	0.968635	0.003365	0.35	0.96515	0.96945	0.96534	0
1710892620	0.96527	0.000215	0.02	0.9651	0.96705	0.96205	0
1710806220	0.965055	0.003435	0.36	0.961635	0.96605	0.96175	0
1710719820	0.96162	-0.00153	-0.16	0.96315	0.96275	0.960855	0
1710633420	0.96315	-0.0001	-0.01	0.96325	0.96325	0.96315	0
1710547020	0.96325	0.00084	0.09	0.962355	0.96365	0.96055	0
1710460620	0.96241	0.00036	0.04	0.962165	0.96335	0.960895	0
1710374220	0.96205	0.003255	0.34	0.958765	0.96315	0.95885	0
1710287820	0.958795	-0.000355	-0.04	0.959	0.96005	0.957015	0
1710201420	0.95915	-0.0002	-0.02	0.960335	0.96075	0.95765	0
1710115020	0.95935	0	0.00	0.95935	0.95935	0.95935	0
1710028620	0.95935	0	0.00	0.95935	0.95935	0.95935	0
1709942220	0.95935	-0.0015	-0.16	0.96085	0.96085	0.957525	0
1709855820	0.96085	-0.00068	-0.07	0.9614	0.96185	0.955905	0
1709769420	0.96153	0.002255	0.24	0.95922	0.96335	0.95965	0
1709683020	0.959275	-0.001675	-0.17	0.96095	0.96245	0.95845	0
1709596620	0.96095	0.003165	0.33	0.95784	0.96235	0.95555	0
1709510220	0.957785	3.5E-5	0.00	0.95775	0.959195	0.957035	0
1709423820	0.95775	-0.0005	-0.05	0.95825	0.95815	0.95775	0
1709337420	0.95825	0.002465	0.26	0.955735	0.96085	0.95625	0
1709251020	0.955785	0.003135	0.33	0.952435	0.95655	0.95155	0
1709164620	0.95265	-0.0005	-0.05	0.95296	0.95425	0.951195	0
1709078220	0.95315	-0.001725	-0.18	0.95495	0.95625	0.95265	0
1708991820	0.954875	0.001025	0.11	0.953505	0.95605	0.95335	0
1708905420	0.95385	0	0.00	0.95385	0.95385	0.95385	0
1708819020	0.95385	0	0.00	0.95385	0.95385	0.95385	0
1708732620	0.95385	0.001095	0.11	0.95276	0.95455	0.95162	0
1708646220	0.952755	0.00133	0.14	0.951365	0.95425	0.94968	0
1708559820	0.951425	-0.00193	-0.20	0.953385	0.95335	0.950135	0
1708473420	0.953355	0.002095	0.22	0.951265	0.95375	0.950485	0
1708387020	0.95126	0.001445	0.15	0.949825	0.95235	0.948525	0
1708300620	0.949815	-0.00092	-0.10	0.950735	0.950735	0.94835	0
1708214220	0.950735	-0.00095	-0.10	0.951685	0.951685	0.950735	0
1708127820	0.951685	0.003755	0.40	0.947935	0.951685	0.94785	0
1708041420	0.94793	-0.00212	-0.22	0.94995	0.95025	0.94681	0
1707955020	0.95005	-0.000365	-0.04	0.950365	0.95125	0.949085	0
1707868620	0.950415	0.006945	0.74	0.94348	0.95135	0.94315	0
1707782220	0.94347	-0.00051	-0.05	0.94399	0.94455	0.94145	0
1707695820	0.94398	0.00053	0.06	0.94345	0.94405	0.943215	0
1707609420	0.94345	0.0001	0.01	0.94335	0.94355	0.94345	0
1707523020	0.94335	0.001955	0.21	0.941425	0.94445	0.94165	0
1707436620	0.941395	-0.000655	-0.07	0.94198	0.94295	0.939685	0
1707350220	0.94205	0.006675	0.71	0.93545	0.94295	0.93555	0
1707263820	0.935375	6.0E-5	0.01	0.935315	0.93835	0.934635	0
1707177420	0.935315	0.000675	0.07	0.93468	0.93665	0.933905	0
1707091020	0.93464	-0.00131	-0.14	0.93595	0.93595	0.93451	0
1707004620	0.93595	0	0.00	0.93595	0.93595	0.93595	0
1706918220	0.93595	0.003285	0.35	0.93268	0.93645	0.9309	0
1706831820	0.932665	0.00093	0.10	0.931745	0.93425	0.93073	0
1706745420	0.931735	-0.002845	-0.30	0.93475	0.93665	0.93055	0
1706659020	0.93458	0.00138	0.15	0.933235	0.93685	0.931515	0
1706572620	0.9332	-0.00565	-0.60	0.93709	0.93705	0.93215	0
1706486220	0.93885	0	0.00	0.93885	0.93885	0.93885	0
1706399820	0.93885	0	0.00	0.93885	0.93885	0.93885	0
1706313420	0.93885	-0.001605	-0.17	0.94047	0.94045	0.93633	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions