US Dollar to Swiss Franc (FOREX: USD-CHF )

0.9548 CHF -0.0013 (-0.14%)
Streaming Realtime Price Updated: 5:01 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 0.9561 0.9567 0.9558 0.9562 6,323 -0.00(-0.08%)
Jun 26, 2022 0.9592 0.9582 0.9563 0.9570 3,569 -0.00(-0.11%)
Jun 24, 2022 0.9610 0.9632 0.9522 0.9580 295,520 -0.00(-0.30%)
Jun 23, 2022 0.9610 0.9616 0.9608 0.9609 6,461 -0.00(-0.06%)
Jun 22, 2022 0.9604 0.9617 0.9606 0.9614 4,618 -0.00(-0.49%)
Jun 21, 2022 0.9655 0.9663 0.9652 0.9662 8,310 -0.00(-0.10%)
Jun 20, 2022 0.9673 0.9679 0.9668 0.9672 6,149 -0.00(-0.33%)
Jun 19, 2022 0.9705 0.9711 0.9687 0.9704 4,234 +0.00(+0.16%)
Jun 17, 2022 0.9663 0.9732 0.9620 0.9688 352,534 +0.00(+0.21%)
Jun 16, 2022 0.9663 0.9672 0.9647 0.9668 9,829 -0.03(-2.89%)
Jun 15, 2022 0.9938 0.9961 0.9937 0.9956 12,025 -0.00(-0.47%)
Jun 14, 2022 1.001 1.002 0.9997 1.000 9,367 +0.00(+0.35%)
Jun 13, 2022 0.9971 0.9979 0.9966 0.9968 7,043 +0.01(+0.81%)
Jun 12, 2022 0.9872 0.9889 0.9874 0.9888 3,696 +0.00(+0.21%)
Jun 10, 2022 0.9799 0.9898 0.9766 0.9867 250,032 +0.01(+0.62%)
Jun 09, 2022 0.9799 0.9808 0.9800 0.9807 7,501 +0.00(+0.21%)
Jun 08, 2022 0.9779 0.9788 0.9782 0.9786 6,495 +0.01(+0.58%)
Jun 07, 2022 0.9726 0.9731 0.9722 0.9730 4,533 +0.00(+0.20%)
Jun 06, 2022 0.9703 0.9711 0.9704 0.9710 6,363 +0.01(+0.90%)
Jun 05, 2022 0.9624 0.9631 0.9617 0.9623 1,997 +0.00(+0.03%)
Jun 03, 2022 0.9575 0.9642 0.9556 0.9621 163,973 +0.00(+0.46%)
Jun 02, 2022 0.9575 0.9580 0.9574 0.9576 4,789 -0.01(-0.55%)
Jun 01, 2022 0.9629 0.9631 0.9624 0.9629 5,070 +0.00(+0.38%)
May 31, 2022 0.9589 0.9597 0.9590 0.9593 4,140 +0.00(+0.15%)
May 30, 2022 0.9570 0.9582 0.9571 0.9579 3,831 -0.00(-0.01%)
May 29, 2022 0.9573 0.9580 0.9568 0.9580 1,395 +0.00(+0.07%)
May 27, 2022 0.9584 0.9602 0.9545 0.9573 181,427 -0.00(-0.12%)
May 26, 2022 0.9584 0.9591 0.9583 0.9584 7,183 -0.00(-0.30%)
May 25, 2022 0.9617 0.9619 0.9612 0.9613 8,809 +0.00(+0.11%)
May 24, 2022 0.9596 0.9607 0.9600 0.9602 7,455 -0.01(-0.58%)
May 23, 2022 0.9649 0.9662 0.9652 0.9658 4,547 -0.01(-0.89%)
May 22, 2022 0.9750 0.9749 0.9737 0.9745 2,075 +0.00(+0.01%)
May 20, 2022 0.9723 0.9764 0.9694 0.9744 209,050 +0.00(+0.26%)
May 19, 2022 0.9723 0.9726 0.9714 0.9718 4,938 -0.02(-1.60%)
May 18, 2022 0.9878 0.9885 0.9877 0.9877 6,910 -0.01(-0.64%)
May 17, 2022 0.9932 0.9941 0.9930 0.9940 3,569 -0.01(-0.79%)
May 16, 2022 1.002 1.002 1.001 1.002 8,408 -0.00(-0.04%)
May 15, 2022 1.004 1.003 1.001 1.002 1,932 +0.00(+0.15%)
May 13, 2022 1.003 1.005 0.9992 1.001 206,515 -0.00(-0.23%)
May 12, 2022 1.003 1.003 1.003 1.003 6,927 +0.01(+0.94%)
May 11, 2022 0.9939 0.9947 0.9935 0.9939 4,304 -0.00(-0.18%)
May 10, 2022 0.9952 0.9959 0.9954 0.9957 4,107 +0.00(+0.22%)
May 09, 2022 0.9937 0.9937 0.9930 0.9935 4,234 +0.00(+0.43%)
May 08, 2022 0.9878 0.9893 0.9869 0.9892 2,184 +0.00(+0.10%)
May 06, 2022 0.9849 0.9892 0.9827 0.9882 202,840 +0.00(+0.33%)
May 05, 2022 0.9849 0.9851 0.9841 0.9849 6,349 +0.01(+1.09%)
May 04, 2022 0.9720 0.9747 0.9723 0.9744 7,036 -0.00(-0.45%)
May 03, 2022 0.9781 0.9788 0.9784 0.9788 3,611 +0.00(+0.08%)
May 02, 2022 0.9776 0.9783 0.9771 0.9780 4,572 +0.00(+0.48%)
May 01, 2022 0.9704 0.9742 0.9721 0.9734 2,868 +0.00(+0.11%)
Apr 29, 2022 0.9714 0.9736 0.9671 0.9723 193,007 +0.00(+0.05%)
Apr 28, 2022 0.9714 0.9722 0.9717 0.9718 3,871 +0.00(+0.31%)
Apr 27, 2022 0.9691 0.9692 0.9683 0.9688 4,288 +0.01(+0.73%)
Apr 26, 2022 0.9624 0.9624 0.9615 0.9618 5,120 +0.00(+0.32%)
Apr 25, 2022 0.9594 0.9593 0.9583 0.9587 5,673 +0.00(+0.29%)
Apr 24, 2022 0.9565 0.9574 0.9560 0.9560 3,368 -0.00(-0.08%)
Apr 22, 2022 0.9533 0.9592 0.9528 0.9568 193,726 +0.00(+0.37%)
Apr 21, 2022 0.9533 0.9539 0.9532 0.9532 5,000 +0.00(+0.48%)
Apr 20, 2022 0.9484 0.9494 0.9483 0.9486 5,092 -0.00(-0.35%)
Apr 19, 2022 0.9520 0.9523 0.9516 0.9519 6,681 +0.01(+0.76%)
Apr 18, 2022 0.9444 0.9448 0.9443 0.9447 3,878 +0.00(+0.23%)
Apr 17, 2022 0.9436 0.9436 0.9419 0.9426 2,971 -0.00(-0.01%)
Apr 15, 2022 0.9422 0.9442 0.9402 0.9427 169,601 +0.00(+0.04%)
Apr 14, 2022 0.9422 0.9425 0.9417 0.9423 5,515 +0.01(+0.89%)
Apr 13, 2022 0.9340 0.9347 0.9339 0.9340 3,544 +0.00(+0.09%)
Apr 12, 2022 0.9326 0.9332 0.9322 0.9332 3,336 +0.00(+0.24%)
Apr 11, 2022 0.9307 0.9313 0.9307 0.9310 3,778 -0.00(-0.29%)
Apr 10, 2022 0.9317 0.9342 0.9321 0.9337 2,659 -0.00(-0.06%)
Apr 08, 2022 0.9335 0.9373 0.9327 0.9343 145,284 -0.00(-0.01%)
Apr 07, 2022 0.9335 0.9346 0.9337 0.9344 3,823 +0.00(+0.12%)
Apr 06, 2022 0.9331 0.9334 0.9325 0.9333 3,438 +0.00(+0.41%)
Apr 05, 2022 0.9294 0.9295 0.9279 0.9294 3,760 +0.00(+0.35%)
Apr 04, 2022 0.9263 0.9264 0.9261 0.9262 3,096 +0.00(+0.03%)
Apr 03, 2022 0.9263 0.9264 0.9249 0.9259 2,052 +0.00(+0.07%)
Apr 01, 2022 0.9220 0.9279 0.9220 0.9253 210,027 +0.00(+0.21%)
Mar 31, 2022 0.9220 0.9233 0.9224 0.9233 4,188 +0.00(+0.03%)
Mar 30, 2022 0.9227 0.9232 0.9228 0.9230 2,967 -0.01(-0.84%)
Mar 29, 2022 0.9307 0.9310 0.9306 0.9308 4,460 -0.00(-0.33%)
Mar 28, 2022 0.9340 0.9348 0.9338 0.9338 4,237 +0.00(+0.27%)
Mar 27, 2022 0.9313 0.9314 0.9298 0.9313 1,899 +0.00(+0.08%)
Mar 25, 2022 0.9301 0.9313 0.9260 0.9306 191,165 +0.00(+0.13%)
Mar 24, 2022 0.9301 0.9299 0.9294 0.9294 3,639 -0.00(-0.15%)
Mar 23, 2022 0.9309 0.9307 0.9307 696 -0.00(-0.26%)
Mar 22, 2022 0.9327 0.9333 0.9330 0.9331 4,853 -0.00(-0.09%)
Mar 21, 2022 0.9336 0.9339 0.9333 0.9339 3,889 +0.00(+0.12%)
Mar 20, 2022 0.9321 0.9329 0.9326 0.9328 1,962 +0.00(+0.13%)
Mar 18, 2022 0.9368 0.9382 0.9314 0.9316 195,424 -0.00(-0.53%)
Mar 17, 2022 0.9368 0.9367 0.9365 0.9365 3,758 -0.01(-0.56%)
Mar 16, 2022 0.9398 0.9418 0.9409 0.9417 5,190 +0.00(+0.08%)
Mar 15, 2022 0.9412 0.9410 0.9407 0.9410 3,602 +0.00(+0.28%)
Mar 14, 2022 0.9385 0.9384 0.9381 0.9384 4,960 +0.00(+0.38%)
Mar 13, 2022 0.9346 0.9349 0.9345 0.9348 2,313 +0.00(+0.17%)
Mar 11, 2022 0.9294 0.9349 0.9290 0.9333 219,311 +0.00(+0.37%)
Mar 10, 2022 0.9294 0.9303 0.9294 0.9298 1,585 +0.00(+0.34%)
Mar 09, 2022 0.9263 0.9267 0.9259 0.9267 1,839 -0.00(-0.34%)
Mar 08, 2022 0.9288 0.9300 0.9291 0.9299 1,998 +0.00(+0.44%)
Mar 07, 2022 0.9252 0.9261 0.9253 0.9258 2,404 +0.01(+0.73%)
Mar 06, 2022 0.9183 0.9193 0.9169 0.9191 2,746 +0.00(+0.37%)
Mar 04, 2022 0.9171 0.9210 0.9157 0.9157 286,080 -0.00(-0.19%)
Mar 03, 2022 0.9171 0.9175 0.9172 0.9174 1,475 -0.00(-0.31%)
Mar 02, 2022 0.9202 0.9205 0.9199 0.9203 3,410 +0.00(+0.17%)
Mar 01, 2022 0.9183 0.9188 0.9182 0.9188 2,070 +0.00(+0.16%)
Feb 28, 2022 0.9167 0.9175 0.9170 0.9174 2,172 -0.01(-1.06%)
Feb 27, 2022 0.9259 0.9275 0.9262 0.9272 4,468 +0.00(+0.29%)
Feb 25, 2022 0.9251 0.9284 0.9245 0.9245 251,482 -0.00(-0.05%)
Feb 24, 2022 0.9251 0.9254 0.9248 0.9250 1,611 +0.01(+0.82%)
Feb 23, 2022 0.9177 0.9180 0.9174 0.9175 2,003 -0.00(-0.42%)
Feb 22, 2022 0.9210 0.9214 0.9212 0.9214 1,634 +0.01(+0.60%)
Feb 21, 2022 0.9157 0.9161 0.9155 0.9159 4,189 -0.00(-0.54%)
Feb 20, 2022 0.9214 0.9213 0.9207 0.9208 1,171 +0.00(+0.02%)
Feb 18, 2022 0.9195 0.9218 0.9192 0.9207 201,814 +0.00(+0.13%)
Feb 17, 2022 0.9195 0.9201 0.9193 0.9194 2,497 -0.00(-0.25%)
Feb 16, 2022 0.9221 0.9220 0.9215 0.9217 1,804 -0.00(-0.39%)
Feb 15, 2022 0.9247 0.9254 0.9249 0.9253 1,484 +0.00(+0.09%)
Feb 14, 2022 0.9242 0.9246 0.9242 0.9245 2,117 -0.00(-0.05%)
Feb 13, 2022 0.9254 0.9251 0.9243 0.9250 981 -0.00(-0.02%)
Feb 11, 2022 0.9253 0.9286 0.9238 0.9251 256,354 -0.00(-0.02%)
Feb 10, 2022 0.9253 0.9258 0.9250 0.9254 3,187 +0.00(+0.12%)
Feb 09, 2022 0.9242 0.9243 0.9240 0.9243 1,959 -0.00(-0.10%)
Feb 08, 2022 0.9247 0.9254 0.9245 0.9252 1,699 +0.00(+0.21%)
Feb 07, 2022 0.9234 0.9229 0.9233 1,439 -0.00(-0.22%)
Feb 06, 2022 0.9255 0.9251 0.9254 460 +0.00(+0.00%)
Feb 04, 2022 0.9196 0.9258 0.9193 0.9254 219,165 +0.01(+0.58%)
Feb 03, 2022 0.9196 0.9203 0.9197 0.9201 1,739 +0.00(+0.12%)
Feb 02, 2022 0.9184 0.9192 0.9182 0.9190 2,018 -0.00(-0.24%)
Feb 01, 2022 0.9209 0.9213 0.9203 0.9212 1,866 -0.01(-0.61%)
Jan 31, 2022 0.9267 0.9269 0.9264 0.9268 1,306 -0.00(-0.49%)
Jan 30, 2022 0.9300 0.9317 0.9306 0.9314 5,647 +0.00(+0.21%)
Jan 28, 2022 0.9305 0.9329 0.9290 0.9295 170,498 -0.00(-0.17%)
Jan 27, 2022 0.9305 0.9312 0.9306 0.9311 1,948 +0.01(+0.76%)
Jan 26, 2022 0.9229 0.9242 0.9232 0.9241 1,765 +0.01(+0.69%)
Jan 25, 2022 0.9173 0.9180 0.9177 0.9179 1,624 +0.00(+0.41%)
Jan 24, 2022 0.9143 0.9134 0.9141 1,179 +0.00(+0.21%)
Jan 23, 2022 0.9118 0.9125 0.9117 0.9122 1,122 +0.00(+0.18%)
Jan 21, 2022 0.9167 0.9172 0.9105 0.9105 174,853 -0.01(-0.72%)
Jan 20, 2022 0.9167 0.9172 0.9168 0.9171 2,225 +0.00(+0.14%)
Jan 19, 2022 0.9156 0.9158 0.9154 0.9158 1,836 -0.00(-0.16%)
Jan 18, 2022 0.9172 0.9173 0.9168 0.9172 4,691 +0.00(+0.34%)
Jan 17, 2022 0.9137 0.9142 0.9136 0.9141 1,483 -0.00(-0.04%)
Jan 16, 2022 0.9126 0.9148 0.9134 0.9145 1,302 +0.00(+0.08%)
Jan 14, 2022 0.9110 0.9141 0.9094 0.9138 175,732 +0.00(+0.32%)
Jan 13, 2022 0.9110 0.9110 0.9105 0.9108 1,976 -0.00(-0.34%)
Jan 12, 2022 0.9142 0.9141 0.9138 0.9140 2,047 -0.01(-0.98%)
Jan 11, 2022 0.9233 0.9234 0.9231 0.9231 1,892 -0.00(-0.42%)
Jan 10, 2022 0.9272 0.9271 0.9267 0.9270 3,736 +0.01(+0.85%)
Jan 09, 2022 0.9191 0.9191 0.9186 0.9191 853 +0.00(+0.08%)
Jan 07, 2022 0.9210 0.9232 0.9181 0.9184 153,375 -0.00(-0.33%)
Jan 06, 2022 0.9210 0.9215 0.9200 0.9215 1,839 +0.00(+0.44%)
Jan 05, 2022 0.9162 0.9174 0.9170 0.9174 2,956 +0.00(+0.11%)
Jan 04, 2022 0.9154 0.9164 0.9150 0.9164 1,845 -0.00(-0.25%)
Jan 03, 2022 0.9187 0.9189 0.9183 0.9187 1,470 +0.01(+0.71%)
Jan 02, 2022 0.9109 0.9123 0.9109 0.9123 811 +0.00(+0.05%)
Dec 31, 2021 0.9133 0.9147 0.9102 0.9118 93,359 -0.00(-0.20%)
Dec 30, 2021 0.9133 0.9138 0.9133 0.9136 2,117 -0.00(-0.10%)
Dec 29, 2021 0.9145 0.9147 0.9145 0.9146 1,919 -0.00(-0.27%)
Dec 28, 2021 0.9173 0.9167 0.9170 784 -0.00(-0.01%)
Dec 27, 2021 0.9174 0.9176 0.9170 0.9171 1,706 -0.00(-0.12%)
Dec 26, 2021 0.9182 0.9186 0.9178 0.9182 467 -0.00(-0.10%)
Dec 24, 2021 0.9181 0.9199 0.9166 0.9191 142,631 +0.00(+0.09%)
Dec 23, 2021 0.9185 0.9181 0.9183 481 -0.00(-0.16%)
Dec 22, 2021 0.9193 0.9199 0.9191 0.9198 1,771 -0.00(-0.36%)
Dec 21, 2021 0.9229 0.9237 0.9231 0.9231 1,767 +0.00(+0.17%)
Dec 20, 2021 0.9212 0.9215 0.9211 0.9215 2,059 -0.00(-0.29%)
Dec 19, 2021 0.9241 0.9243 0.9241 0.9242 995 +0.00(+0.07%)
Dec 17, 2021 0.9191 0.9245 0.9174 0.9235 164,697 +0.00(+0.48%)
Dec 16, 2021 0.9191 0.9195 0.9184 0.9191 3,061 -0.01(-0.58%)
Dec 15, 2021 0.9243 0.9244 0.9230 0.9244 6,054 +0.00(+0.03%)
Dec 14, 2021 0.9234 0.9242 0.9234 0.9242 1,820 +0.00(+0.21%)
Dec 13, 2021 0.9223 0.9227 0.9222 0.9222 1,706 +0.00(+0.19%)
Dec 12, 2021 0.9220 0.9207 0.9203 0.9204 1,318 +0.00(+0.00%)
Dec 10, 2021 0.9234 0.9253 0.9198 0.9204 149,361 -0.00(-0.35%)
Dec 09, 2021 0.9234 0.9238 0.9235 0.9237 1,658 +0.00(+0.37%)
Dec 08, 2021 0.9205 0.9206 0.9203 0.9203 1,660 -0.00(-0.46%)
Dec 07, 2021 0.9247 0.9247 0.9245 0.9246 1,466 -0.00(-0.10%)
Dec 06, 2021 0.9254 0.9256 0.9252 0.9255 1,863 +0.01(+0.78%)
Dec 05, 2021 0.9164 0.9186 0.9173 0.9183 1,417 +0.00(+0.13%)
Dec 03, 2021 0.9202 0.9217 0.9165 0.9171 197,478 -0.00(-0.30%)
Dec 02, 2021 0.9202 0.9203 0.9195 0.9199 2,042 -0.00(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.