CCY - Delayed Quote • JPY
EUR/JPY (EURJPY=X)
At close: April 26 at 10:28 PM GMT+1
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 166.9220 | 169.3920 | 166.4550 | 169.3040 | 169.3040 | - |
| Apr 26, 2024 | 166.9080 | 168.4850 | 166.7410 | 166.9080 | 166.9080 | - |
| Apr 25, 2024 | 166.1160 | 167.0080 | 166.0210 | 166.1160 | 166.1160 | - |
| Apr 24, 2024 | 165.6130 | 165.8640 | 165.4400 | 165.6130 | 165.6130 | - |
| Apr 23, 2024 | 164.9250 | 165.7190 | 164.6000 | 164.9250 | 164.9250 | - |
| Apr 22, 2024 | 164.7990 | 165.0850 | 164.3800 | 164.8100 | 164.8100 | - |
| Apr 19, 2024 | 164.5590 | 165.0110 | 163.0530 | 164.5590 | 164.5590 | - |
| Apr 18, 2024 | 164.6620 | 164.9340 | 164.3900 | 164.6620 | 164.6620 | - |
| Apr 17, 2024 | 164.2960 | 164.7390 | 163.9470 | 164.2960 | 164.2960 | - |
| Apr 16, 2024 | 163.8300 | 164.6690 | 163.6880 | 163.8300 | 163.8300 | - |
| Apr 15, 2024 | 163.2100 | 164.4060 | 163.1760 | 163.2100 | 163.2100 | - |
| Apr 12, 2024 | 164.3170 | 164.3770 | 162.3110 | 164.3170 | 164.3170 | - |
| Apr 11, 2024 | 164.2920 | 164.6820 | 163.9510 | 164.2920 | 164.2920 | - |
| Apr 10, 2024 | 164.8020 | 164.9760 | 164.0700 | 164.8020 | 164.8020 | - |
| Apr 9, 2024 | 164.9220 | 165.1610 | 164.5570 | 164.9220 | 164.9220 | - |
| Apr 8, 2024 | 164.2830 | 164.8340 | 164.1940 | 164.2830 | 164.2830 | - |
| Apr 5, 2024 | 163.9450 | 164.3920 | 163.4970 | 163.9450 | 163.9450 | - |
| Apr 4, 2024 | 164.2770 | 164.9010 | 164.2430 | 164.2770 | 164.2770 | - |
| Apr 3, 2024 | 163.1790 | 164.3110 | 163.0770 | 163.1790 | 163.1790 | - |
| Apr 2, 2024 | 162.7510 | 163.3170 | 162.6000 | 162.7510 | 162.7510 | - |
| Apr 1, 2024 | 163.3940 | 163.4140 | 162.8300 | 163.3940 | 163.3940 | - |
| Mar 29, 2024 | 163.4100 | 163.4000 | 162.7820 | 163.4100 | 163.4100 | - |
| Mar 28, 2024 | 163.5290 | 163.8570 | 163.1200 | 163.5290 | 163.5290 | - |
| Mar 27, 2024 | 164.0400 | 164.3850 | 163.4200 | 164.0400 | 164.0400 | - |
| Mar 26, 2024 | 164.0480 | 164.4030 | 163.9880 | 164.0480 | 164.0480 | - |
| Mar 25, 2024 | 163.5210 | 164.1050 | 163.3570 | 163.5210 | 163.5210 | - |
| Mar 22, 2024 | 164.7030 | 164.7630 | 163.4900 | 164.7030 | 164.7030 | - |
| Mar 21, 2024 | 164.8790 | 165.3070 | 164.3560 | 164.8790 | 164.8790 | - |
| Mar 20, 2024 | 164.0550 | 164.7330 | 164.0310 | 164.0550 | 164.0550 | - |
| Mar 19, 2024 | 162.1730 | 163.7310 | 162.1230 | 162.1730 | 162.1730 | - |
| Mar 18, 2024 | 162.0970 | 162.6750 | 162.1030 | 162.0970 | 162.0970 | - |
| Mar 15, 2024 | 161.3770 | 162.3840 | 161.0730 | 161.3770 | 161.3770 | - |
| Mar 14, 2024 | 161.6870 | 161.8910 | 161.1600 | 161.6870 | 161.6870 | - |
| Mar 13, 2024 | 161.2910 | 161.9220 | 160.9030 | 161.2910 | 161.2910 | - |
| Mar 12, 2024 | 160.3890 | 161.4760 | 160.2830 | 160.3890 | 160.3890 | - |
| Mar 11, 2024 | 160.6090 | 160.8970 | 160.2190 | 160.6090 | 160.6090 | - |
| Mar 8, 2024 | 161.9080 | 162.1400 | 160.6110 | 161.9080 | 161.9080 | - |
| Mar 7, 2024 | 162.6840 | 162.6810 | 160.5710 | 162.6840 | 162.6840 | - |
| Mar 6, 2024 | 162.8720 | 162.9520 | 162.2180 | 162.8720 | 162.8720 | - |
| Mar 5, 2024 | 163.3190 | 163.3600 | 162.7000 | 163.3190 | 163.3190 | - |
| Mar 4, 2024 | 162.7470 | 163.5010 | 162.5200 | 162.7470 | 162.7470 | - |
| Mar 1, 2024 | 162.1670 | 162.9720 | 162.1550 | 162.1670 | 162.1670 | - |
| Feb 29, 2024 | 163.2900 | 163.2900 | 161.6800 | 163.2460 | 163.2460 | - |
| Feb 28, 2024 | 163.1470 | 163.4030 | 162.7630 | 163.1470 | 163.1470 | - |
| Feb 27, 2024 | 163.3680 | 163.3680 | 162.8910 | 163.3510 | 163.3510 | - |
| Feb 26, 2024 | 162.8230 | 163.6840 | 162.5590 | 162.8310 | 162.8310 | - |
| Feb 23, 2024 | 162.8980 | 163.2030 | 162.6800 | 162.8980 | 162.8980 | - |
| Feb 22, 2024 | 162.6840 | 163.4300 | 162.6400 | 162.6840 | 162.6840 | - |
| Feb 21, 2024 | 162.1110 | 162.5800 | 161.9300 | 162.1110 | 162.1110 | - |
| Feb 20, 2024 | 161.8930 | 162.3550 | 161.6970 | 161.8930 | 161.8930 | - |
| Feb 19, 2024 | 161.9100 | 161.9100 | 161.4700 | 161.8670 | 161.8670 | - |
| Feb 16, 2024 | 161.5340 | 161.9080 | 161.5030 | 161.5340 | 161.5340 | - |
| Feb 15, 2024 | 161.5600 | 161.6240 | 160.9290 | 161.5600 | 161.5600 | - |
| Feb 14, 2024 | 161.3900 | 161.5400 | 160.9500 | 161.3900 | 161.3900 | - |
| Feb 13, 2024 | 160.9270 | 161.5580 | 160.7800 | 160.9100 | 160.9100 | - |
| Feb 12, 2024 | 161.0680 | 161.0900 | 160.3830 | 161.0680 | 161.0680 | - |
| Feb 9, 2024 | 160.8460 | 161.2490 | 160.7600 | 160.8460 | 160.8460 | - |
| Feb 8, 2024 | 159.5724 | 160.8500 | 159.4660 | 159.5724 | 159.5724 | - |
| Feb 7, 2024 | 158.9910 | 159.7170 | 159.0090 | 158.9910 | 158.9910 | - |
| Feb 6, 2024 | 159.6520 | 159.8540 | 159.0210 | 159.6520 | 159.6520 | - |
| Feb 5, 2024 | 160.0810 | 160.2460 | 159.3830 | 160.0810 | 160.0810 | - |
| Feb 2, 2024 | 159.2490 | 160.2150 | 159.0440 | 159.2490 | 159.2490 | - |
| Feb 1, 2024 | 158.7830 | 159.1230 | 158.0920 | 158.7830 | 158.7830 | - |
| Jan 31, 2024 | 159.7810 | 160.2590 | 158.6420 | 159.7810 | 159.7810 | - |
| Jan 30, 2024 | 159.7560 | 160.3070 | 159.2190 | 159.7560 | 159.7560 | - |
| Jan 29, 2024 | 160.6170 | 160.8260 | 159.4180 | 160.6170 | 160.6170 | - |
| Jan 26, 2024 | 160.2190 | 160.9080 | 159.8200 | 160.2190 | 160.2190 | - |
| Jan 25, 2024 | 160.5900 | 160.9420 | 159.7000 | 160.5900 | 160.5900 | - |
| Jan 24, 2024 | 160.9490 | 160.9360 | 159.9920 | 160.9490 | 160.9490 | - |
| Jan 23, 2024 | 161.1370 | 161.6770 | 160.4690 | 161.1370 | 161.1370 | - |
| Jan 22, 2024 | 161.3300 | 161.5000 | 160.7520 | 161.3400 | 161.3400 | - |
| Jan 19, 2024 | 161.1270 | 161.8390 | 160.8070 | 161.1270 | 161.1270 | - |
| Jan 18, 2024 | 161.2230 | 161.3670 | 160.6560 | 161.2230 | 161.2230 | - |
| Jan 17, 2024 | 160.1800 | 161.2150 | 160.0180 | 160.1800 | 160.1800 | - |
| Jan 16, 2024 | 159.5630 | 160.0000 | 159.2430 | 159.5630 | 159.5630 | - |
| Jan 15, 2024 | 158.8650 | 159.8240 | 158.8230 | 158.8640 | 158.8640 | - |
| Jan 12, 2024 | 159.2680 | 159.5620 | 158.5480 | 159.2680 | 159.2680 | - |
| Jan 11, 2024 | 159.9390 | 160.1640 | 159.3900 | 159.9390 | 159.9390 | - |
| Jan 10, 2024 | 157.8860 | 159.7640 | 157.9290 | 157.8860 | 157.8860 | - |
| Jan 9, 2024 | 157.9340 | 157.9600 | 157.2100 | 157.9340 | 157.9340 | - |
| Jan 8, 2024 | 158.3400 | 158.4670 | 157.6900 | 158.3400 | 158.3400 | - |
| Jan 5, 2024 | 158.4680 | 158.9650 | 158.0530 | 158.4680 | 158.4680 | - |
| Jan 4, 2024 | 156.2280 | 158.5710 | 156.0790 | 156.2280 | 156.2280 | - |
| Jan 3, 2024 | 155.5360 | 156.6940 | 155.3300 | 155.5360 | 155.5360 | - |
| Jan 2, 2024 | 155.7650 | 156.3150 | 155.0800 | 155.7650 | 155.7650 | - |
| Jan 1, 2024 | 155.8993 | 155.9000 | 155.5900 | 155.8993 | 155.8993 | - |
| Dec 29, 2023 | 156.5270 | 156.9200 | 155.6760 | 156.5270 | 156.5270 | - |
| Dec 28, 2023 | 157.0630 | 157.4460 | 155.8400 | 157.0630 | 157.0630 | - |
| Dec 27, 2023 | 157.2950 | 158.3460 | 157.1470 | 157.2950 | 157.2950 | - |
| Dec 26, 2023 | 156.7120 | 157.3080 | 156.5850 | 156.7120 | 156.7120 | - |
| Dec 25, 2023 | 156.9806 | 157.6670 | 147.7906 | 156.7900 | 156.7900 | - |
| Dec 22, 2023 | 156.3070 | 156.9990 | 156.1270 | 156.3070 | 156.3070 | - |
| Dec 21, 2023 | 157.0170 | 157.1030 | 156.1300 | 157.0170 | 157.0170 | - |
| Dec 20, 2023 | 158.0100 | 158.0890 | 156.7900 | 157.9970 | 157.9970 | - |
| Dec 19, 2023 | 155.8930 | 158.5320 | 155.4050 | 155.8930 | 155.8930 | - |
| Dec 18, 2023 | 155.0510 | 156.2890 | 154.8780 | 155.0510 | 155.0510 | - |
| Dec 15, 2023 | 156.4080 | 156.4550 | 154.4500 | 156.4080 | 156.4080 | - |
| Dec 14, 2023 | 155.3800 | 155.9720 | 153.9400 | 155.3800 | 155.3800 | - |
| Dec 13, 2023 | 156.8680 | 157.4720 | 156.5590 | 156.8680 | 156.8680 | - |
| Dec 12, 2023 | 157.2570 | 157.2800 | 156.5080 | 157.2570 | 157.2570 | - |
| Dec 11, 2023 | 156.0760 | 157.6620 | 156.0380 | 156.0760 | 156.0760 | - |
| Dec 8, 2023 | 155.6690 | 155.9620 | 153.8770 | 155.6690 | 155.6690 | - |
| Dec 7, 2023 | 158.4510 | 158.4530 | 155.2010 | 158.4510 | 158.4510 | - |
| Dec 6, 2023 | 158.8550 | 159.1020 | 158.4090 | 158.8550 | 158.8550 | - |
| Dec 5, 2023 | 159.6630 | 159.6980 | 158.6040 | 159.6630 | 159.6630 | - |
| Dec 4, 2023 | 159.3870 | 159.8200 | 158.7200 | 159.3870 | 159.3870 | - |
| Dec 1, 2023 | 161.1930 | 161.7560 | 159.8090 | 161.1930 | 161.1930 | - |
| Nov 30, 2023 | 161.3430 | 161.9350 | 160.6130 | 161.3430 | 161.3430 | - |
| Nov 29, 2023 | 161.8160 | 162.2440 | 161.5200 | 161.8160 | 161.8160 | - |
| Nov 28, 2023 | 162.6400 | 162.8800 | 162.1260 | 162.6400 | 162.6400 | - |
| Nov 27, 2023 | 163.6280 | 163.6300 | 162.5100 | 163.6280 | 163.6280 | - |
| Nov 24, 2023 | 163.1600 | 163.6170 | 162.7200 | 163.1600 | 163.1600 | - |
| Nov 23, 2023 | 162.7300 | 163.1810 | 162.4320 | 162.7300 | 162.7300 | - |
| Nov 22, 2023 | 161.7360 | 162.7150 | 161.6820 | 161.7360 | 161.7360 | - |
| Nov 21, 2023 | 162.3790 | 162.4130 | 161.2710 | 162.3790 | 162.3790 | - |
| Nov 20, 2023 | 163.5340 | 163.5310 | 161.7810 | 163.5340 | 163.5340 | - |
| Nov 17, 2023 | 163.5560 | 163.5870 | 162.1680 | 163.5560 | 163.5560 | - |
| Nov 16, 2023 | 164.1300 | 164.2800 | 163.2590 | 164.1300 | 164.1300 | - |
| Nov 15, 2023 | 163.6890 | 163.9750 | 163.1950 | 163.6890 | 163.6890 | - |
| Nov 14, 2023 | 162.2700 | 163.8030 | 162.2100 | 162.2700 | 162.2700 | - |
| Nov 13, 2023 | 161.9110 | 162.3540 | 161.5990 | 161.9110 | 161.9110 | - |
| Nov 10, 2023 | 161.4320 | 161.8530 | 161.3540 | 161.4320 | 161.4320 | - |
| Nov 9, 2023 | 161.5680 | 161.7800 | 161.4400 | 161.5680 | 161.5680 | - |
| Nov 8, 2023 | 160.8520 | 161.6090 | 160.7000 | 160.8520 | 160.8520 | - |
| Nov 7, 2023 | 160.7550 | 161.0180 | 160.4420 | 160.7550 | 160.7550 | - |
| Nov 6, 2023 | 160.3820 | 160.9600 | 160.3300 | 160.3820 | 160.3820 | - |
| Nov 3, 2023 | 159.7540 | 160.2970 | 159.6410 | 159.7540 | 159.7540 | - |
| Nov 2, 2023 | 159.4100 | 160.0600 | 159.0860 | 159.4100 | 159.4100 | - |
| Nov 1, 2023 | 160.0580 | 160.1130 | 159.0710 | 160.0580 | 160.0580 | - |
| Oct 31, 2023 | 158.2450 | 160.7600 | 158.2410 | 158.2620 | 158.2620 | - |
| Oct 30, 2023 | 158.1460 | 158.8960 | 157.6980 | 158.1460 | 158.1460 | - |
| Oct 27, 2023 | 158.8420 | 158.8500 | 157.9900 | 158.8420 | 158.8420 | - |
| Oct 26, 2023 | 158.5990 | 158.8340 | 158.2900 | 158.5990 | 158.5990 | - |
| Oct 25, 2023 | 158.7640 | 158.9240 | 158.4100 | 158.7640 | 158.7640 | - |
| Oct 24, 2023 | 159.7900 | 159.9100 | 158.6300 | 159.7900 | 159.7900 | - |
| Oct 23, 2023 | 158.7120 | 159.4570 | 158.4900 | 158.7120 | 158.7120 | - |
| Oct 20, 2023 | 158.5480 | 158.9250 | 158.3380 | 158.5480 | 158.5480 | - |
| Oct 19, 2023 | 157.7890 | 158.5660 | 157.6820 | 157.7890 | 157.7890 | - |
| Oct 18, 2023 | 158.3100 | 158.5350 | 157.7450 | 158.3100 | 158.3100 | - |
| Oct 17, 2023 | 157.8630 | 158.6030 | 157.6050 | 157.8630 | 157.8630 | - |
| Oct 16, 2023 | 157.3550 | 157.9690 | 157.1880 | 157.3550 | 157.3550 | - |
| Oct 13, 2023 | 157.8120 | 158.0300 | 157.0700 | 157.8120 | 157.8120 | - |
| Oct 12, 2023 | 158.3290 | 158.5990 | 157.7260 | 158.3290 | 158.3290 | - |
| Oct 11, 2023 | 157.5990 | 158.4470 | 157.5260 | 157.5990 | 157.5990 | - |
| Oct 10, 2023 | 156.9091 | 157.9600 | 156.7760 | 156.9091 | 156.9091 | - |
| Oct 9, 2023 | 157.6160 | 157.6780 | 156.5230 | 157.6160 | 157.6160 | - |
| Oct 6, 2023 | 156.5630 | 157.9840 | 156.5180 | 156.5630 | 156.5630 | - |
| Oct 5, 2023 | 156.5070 | 156.7280 | 156.1030 | 156.5070 | 156.5070 | - |
| Oct 4, 2023 | 156.1600 | 156.7590 | 155.8550 | 156.1600 | 156.1600 | - |
| Oct 3, 2023 | 157.0420 | 157.1990 | 155.7740 | 157.0420 | 157.0420 | - |
| Oct 2, 2023 | 157.9620 | 158.4430 | 157.2150 | 157.9620 | 157.9620 | - |
| Sep 29, 2023 | 157.7310 | 158.3020 | 157.4830 | 157.7310 | 157.7310 | - |
| Sep 28, 2023 | 157.0420 | 157.8600 | 156.7000 | 157.0420 | 157.0420 | - |
| Sep 27, 2023 | 157.5170 | 157.5980 | 157.0050 | 157.5170 | 157.5170 | - |
| Sep 26, 2023 | 157.6010 | 157.9100 | 157.3720 | 157.6010 | 157.6010 | - |
| Sep 25, 2023 | 158.0440 | 158.1670 | 157.4890 | 158.0440 | 158.0440 | - |
| Sep 22, 2023 | 157.3970 | 158.2480 | 157.1160 | 157.3970 | 157.3970 | - |
| Sep 21, 2023 | 157.9720 | 158.0520 | 157.0460 | 157.9720 | 157.9720 | - |
| Sep 20, 2023 | 157.8050 | 158.4210 | 157.7900 | 157.8050 | 157.8050 | - |
| Sep 19, 2023 | 157.8150 | 158.2650 | 157.7600 | 157.8150 | 157.8150 | - |
| Sep 18, 2023 | 157.7410 | 157.9260 | 157.3480 | 157.7410 | 157.7410 | - |
| Sep 15, 2023 | 156.8460 | 157.8100 | 156.7270 | 156.8460 | 156.8460 | - |
| Sep 14, 2023 | 158.1320 | 158.2630 | 156.8360 | 158.1320 | 158.1320 | - |
| Sep 13, 2023 | 158.2250 | 158.6360 | 158.0310 | 158.2250 | 158.2250 | - |
| Sep 12, 2023 | 157.6410 | 157.8880 | 157.1960 | 157.6410 | 157.6410 | - |
| Sep 11, 2023 | 157.6540 | 157.6750 | 156.5950 | 157.6540 | 157.6540 | - |
| Sep 8, 2023 | 157.6030 | 158.3730 | 157.1160 | 157.6030 | 157.6030 | - |
| Sep 7, 2023 | 158.3970 | 158.5090 | 157.3990 | 158.3970 | 158.3970 | - |
| Sep 6, 2023 | 158.1300 | 158.4310 | 157.8020 | 158.1300 | 158.1300 | - |
| Sep 5, 2023 | 158.1360 | 158.3910 | 157.8080 | 158.1360 | 158.1360 | - |
| Sep 4, 2023 | 157.3600 | 158.2260 | 157.3500 | 157.3600 | 157.3600 | - |
| Sep 1, 2023 | 157.7490 | 157.9450 | 157.0650 | 157.7490 | 157.7490 | - |
| Aug 31, 2023 | 159.6680 | 159.7330 | 157.8770 | 159.6680 | 159.6680 | - |
| Aug 30, 2023 | 158.6690 | 159.5730 | 158.5620 | 158.6690 | 158.6690 | - |
| Aug 29, 2023 | 158.5450 | 159.0060 | 158.2490 | 158.5450 | 158.5450 | - |
| Aug 28, 2023 | 158.2080 | 158.5500 | 158.1700 | 158.2080 | 158.2080 | - |
| Aug 25, 2023 | 157.7250 | 158.0100 | 157.2450 | 157.7250 | 157.7250 | - |
| Aug 24, 2023 | 157.1910 | 158.0290 | 157.2200 | 157.1910 | 157.1910 | - |
| Aug 23, 2023 | 158.1030 | 158.3560 | 156.8680 | 158.1030 | 158.1030 | - |
| Aug 22, 2023 | 159.3670 | 159.4720 | 158.0900 | 159.3670 | 159.3670 | - |
| Aug 21, 2023 | 158.0200 | 159.3700 | 157.7900 | 158.0200 | 158.0200 | - |
| Aug 18, 2023 | 158.4480 | 158.5290 | 157.7680 | 158.4480 | 158.4480 | - |
| Aug 17, 2023 | 159.1240 | 159.2950 | 158.7870 | 159.1240 | 159.1240 | - |
| Aug 16, 2023 | 158.7680 | 159.1880 | 158.6300 | 158.7680 | 158.7680 | - |
| Aug 15, 2023 | 158.6340 | 159.3230 | 158.5200 | 158.6340 | 158.6340 | - |
| Aug 14, 2023 | 158.4880 | 158.7950 | 158.1890 | 158.4880 | 158.4880 | - |
| Aug 11, 2023 | 159.0640 | 159.1990 | 158.6650 | 159.0640 | 159.0640 | - |
| Aug 10, 2023 | 157.7690 | 159.1550 | 157.6930 | 157.7690 | 157.7690 | - |
| Aug 9, 2023 | 157.0020 | 157.8690 | 156.8880 | 157.0020 | 157.0020 | - |
| Aug 8, 2023 | 156.8090 | 157.7320 | 156.3820 | 156.8090 | 156.8090 | - |
| Aug 7, 2023 | 156.0960 | 156.6920 | 155.8020 | 156.0960 | 156.0960 | - |
| Aug 4, 2023 | 156.1550 | 156.5930 | 155.9010 | 156.1550 | 156.1550 | - |
| Aug 3, 2023 | 156.8610 | 157.2220 | 155.5520 | 156.8610 | 156.8610 | - |
| Aug 2, 2023 | 157.3540 | 157.4870 | 156.2660 | 157.3540 | 157.3540 | - |
| Aug 1, 2023 | 156.5130 | 157.3870 | 156.4540 | 156.5130 | 156.5130 | - |
| Jul 31, 2023 | 155.1680 | 157.2310 | 155.1230 | 155.1680 | 155.1680 | - |
| Jul 28, 2023 | 152.4310 | 155.3430 | 151.3900 | 152.4310 | 152.4310 | - |
| Jul 27, 2023 | 155.4940 | 156.1870 | 154.8360 | 155.4940 | 155.4940 | - |
| Jul 26, 2023 | 155.7090 | 155.9680 | 155.1610 | 155.7090 | 155.7090 | - |
| Jul 25, 2023 | 156.5460 | 156.8440 | 155.6620 | 156.5460 | 156.5460 | - |
| Jul 24, 2023 | 157.6930 | 157.7660 | 156.2550 | 157.6930 | 157.6930 | - |
| Jul 21, 2023 | 155.7190 | 158.0300 | 155.5990 | 155.7190 | 155.7190 | - |
| Jul 20, 2023 | 156.4140 | 156.5910 | 156.1520 | 156.4140 | 156.4140 | - |
| Jul 19, 2023 | 156.1030 | 157.2000 | 155.9280 | 156.1030 | 156.1030 | - |
| Jul 18, 2023 | 155.8870 | 156.1200 | 154.9080 | 155.8870 | 155.8870 | - |
| Jul 17, 2023 | 155.7040 | 156.3260 | 155.1010 | 155.7040 | 155.7040 | - |
| Jul 14, 2023 | 154.9560 | 156.0770 | 154.2110 | 154.9560 | 154.9560 | - |
| Jul 13, 2023 | 154.0700 | 155.1120 | 153.8840 | 154.0700 | 154.0700 | - |
| Jul 12, 2023 | 154.3090 | 154.2710 | 153.5380 | 154.3090 | 154.3090 | - |
| Jul 11, 2023 | 155.4910 | 155.6510 | 154.1920 | 155.4910 | 155.4910 | - |
| Jul 10, 2023 | 155.9500 | 156.6610 | 155.3340 | 155.9500 | 155.9500 | - |
| Jul 7, 2023 | 156.7600 | 156.9210 | 155.3880 | 156.7600 | 156.7600 | - |
| Jul 6, 2023 | 156.8430 | 156.9930 | 155.8430 | 156.8430 | 156.8430 | - |
| Jul 5, 2023 | 157.1400 | 157.6890 | 156.7850 | 157.1400 | 157.1400 | - |
| Jul 4, 2023 | 157.7740 | 157.7690 | 157.1800 | 157.7740 | 157.7740 | - |
| Jul 3, 2023 | 157.4920 | 157.9100 | 157.2670 | 157.4920 | 157.4920 | - |
| Jun 30, 2023 | 157.3480 | 157.8750 | 156.7540 | 157.3480 | 157.3480 | - |
| Jun 29, 2023 | 157.6080 | 157.8770 | 157.2530 | 157.6080 | 157.6080 | - |
| Jun 28, 2023 | 157.6380 | 157.9930 | 157.2400 | 157.6380 | 157.6380 | - |
| Jun 27, 2023 | 156.5120 | 157.8540 | 156.4080 | 156.5120 | 156.5120 | - |
| Jun 26, 2023 | 156.5480 | 156.7030 | 155.7520 | 156.5480 | 156.5480 | - |
| Jun 23, 2023 | 156.7000 | 156.8170 | 155.1110 | 156.7000 | 156.7000 | - |
| Jun 22, 2023 | 155.7370 | 156.5860 | 155.6380 | 155.7370 | 155.7370 | - |
| Jun 21, 2023 | 154.3360 | 155.7190 | 154.3660 | 154.3360 | 154.3360 | - |
| Jun 20, 2023 | 155.0070 | 155.3650 | 154.0610 | 155.0070 | 155.0070 | - |
| Jun 19, 2023 | 155.1800 | 155.2800 | 154.6660 | 155.1800 | 155.1800 | - |
| Jun 16, 2023 | 153.5270 | 154.9450 | 153.0990 | 153.5270 | 153.5270 | - |
| Jun 15, 2023 | 151.7650 | 153.6210 | 151.7520 | 151.7650 | 151.7650 | - |
| Jun 14, 2023 | 151.2320 | 151.3610 | 150.9250 | 151.2320 | 151.2320 | - |
| Jun 13, 2023 | 150.0910 | 151.2330 | 150.0300 | 150.0910 | 150.0910 | - |
| Jun 12, 2023 | 149.8200 | 150.3370 | 149.6400 | 149.8200 | 149.8200 | - |
| Jun 9, 2023 | 149.7200 | 150.4240 | 149.7300 | 149.7200 | 149.7200 | - |
| Jun 8, 2023 | 149.7880 | 150.0330 | 149.5860 | 149.7880 | 149.7880 | - |
| Jun 7, 2023 | 149.2560 | 149.8310 | 148.6240 | 149.2560 | 149.2560 | - |
| Jun 6, 2023 | 149.2940 | 149.6820 | 148.8310 | 149.2940 | 149.2940 | - |
| Jun 5, 2023 | 149.9790 | 150.1970 | 149.2640 | 149.9790 | 149.9790 | - |
| Jun 2, 2023 | 149.2940 | 149.8940 | 149.2460 | 149.2940 | 149.2940 | - |
| Jun 1, 2023 | 148.7630 | 149.6700 | 148.6820 | 148.7630 | 148.7630 | - |
| May 31, 2023 | 150.0120 | 150.0990 | 148.8680 | 150.0120 | 150.0120 | - |
| May 30, 2023 | 150.3710 | 150.6020 | 149.7620 | 150.3710 | 150.3710 | - |
| May 29, 2023 | 151.0490 | 151.0220 | 150.0700 | 151.0490 | 151.0490 | - |
| May 26, 2023 | 150.1490 | 150.6060 | 149.8110 | 150.1490 | 150.1490 | - |
| May 25, 2023 | 149.8180 | 150.0300 | 149.3500 | 149.8180 | 149.8180 | - |
| May 24, 2023 | 149.2580 | 149.7340 | 148.8500 | 149.2580 | 149.2580 | - |
| May 23, 2023 | 149.9100 | 150.0380 | 149.1010 | 149.9100 | 149.9100 | - |
| May 22, 2023 | 149.0130 | 149.9100 | 148.8400 | 149.0130 | 149.0130 | - |
| May 19, 2023 | 149.3700 | 149.7950 | 148.7300 | 149.3700 | 149.3700 | - |
| May 18, 2023 | 149.1430 | 149.3190 | 148.7700 | 149.1430 | 149.1430 | - |
| May 17, 2023 | 148.2290 | 148.9970 | 148.1290 | 148.2290 | 148.2290 | - |
| May 16, 2023 | 147.9230 | 148.4290 | 147.6330 | 147.9230 | 147.9230 | - |
| May 15, 2023 | 147.3950 | 148.1680 | 147.3390 | 147.3950 | 147.3950 | - |
| May 12, 2023 | 146.7625 | 147.4490 | 146.6770 | 146.7625 | 146.7625 | - |
| May 11, 2023 | 147.2900 | 147.4560 | 146.1280 | 147.2900 | 147.2900 | - |
| May 10, 2023 | 148.3310 | 148.6440 | 147.4370 | 148.3310 | 148.3310 | - |
| May 9, 2023 | 148.5180 | 148.6760 | 147.8900 | 148.5180 | 148.5180 | - |
| May 8, 2023 | 148.9630 | 149.2350 | 148.4510 | 148.9630 | 148.9630 | - |
| May 5, 2023 | 147.8940 | 148.6860 | 147.6830 | 147.8940 | 147.8940 | - |
| May 4, 2023 | 148.9160 | 149.1680 | 147.1770 | 148.9160 | 148.9160 | - |
| May 3, 2023 | 150.2565 | 150.3920 | 149.3040 | 150.2565 | 150.2565 | - |
| May 2, 2023 | 150.8820 | 151.5890 | 149.7890 | 150.8820 | 150.8820 | - |
| May 1, 2023 | 150.1970 | 150.9360 | 150.1100 | 150.1970 | 150.1970 | - |
| Apr 28, 2023 | 147.5120 | 150.3900 | 147.2900 | 147.5120 | 147.5120 | - |
| Apr 27, 2023 | 147.3860 | 147.9800 | 147.1540 | 147.3790 | 147.3790 | - |
| Apr 26, 2023 | 146.7850 | 147.8880 | 146.4550 | 146.7850 | 146.7850 | - |
Related Tickers
EURUSD=X EUR/USD
1.0699
-0.32%
JPY=X USD/JPY
158.2960
+1.75%
GBPUSD=X GBP/USD
1.2494
-0.13%
AUDUSD=X AUD/USD
0.6535
+0.18%
NZDUSD=X NZD/USD
0.5941
-0.14%
GBPJPY=X GBP/JPY
197.8100
+1.64%
EURGBP=X EUR/GBP
0.8559
-0.18%
EURCAD=X EUR/CAD
1.4617
-0.22%
EURSEK=X EUR/SEK
11.6960
+0.19%
EURCHF=X EUR/CHF
0.9770
-0.15%
EURHUF=X EUR/HUF
391.8300
-0.24%
CNY=X USD/CNY
7.2459
+0.10%
HKD=X USD/HKD
7.8283
+0.01%
SGD=X USD/SGD
1.3625
+0.28%
INR=X USD/INR
83.3780
+0.11%
MXN=X USD/MXN
17.1364
-0.13%
PHP=X USD/PHP
57.7000
-0.13%
IDR=X USD/IDR
16,204.0000
+0.12%
THB=X USD/THB
36.9900
+0.03%
MYR=X USD/MYR
4.7650
-0.19%
ZAR=X USD/ZAR
18.7763
-1.29%
RUB=X USD/RUB
92.1050
-0.07%