Advertisement
Advertisement
U.S. Markets close in 2 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

EUR/USD (EURUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.0480-0.0075 (-0.7126%)
As of 06:48PM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20221.05541.05661.04791.04801.0480-
May 17, 20221.04391.05541.04321.04391.0439-
May 16, 20221.04011.04381.03911.04011.0401-
May 13, 20221.03801.04191.03521.03801.0380-
May 12, 20221.05121.05301.03741.05121.0512-
May 11, 20221.05331.05761.05071.05331.0533-
May 10, 20221.05661.05861.05271.05661.0566-
May 09, 20221.05321.05721.04971.05321.0532-
May 06, 20221.05401.05981.04851.05401.0540-
May 05, 20221.06221.06401.05051.06221.0622-
May 04, 20221.05291.05661.05071.05291.0529-
May 03, 20221.05091.05781.04941.05091.0509-
May 02, 20221.05361.05681.05041.05361.0536-
Apr 29, 20221.05041.05901.05051.05041.0504-
Apr 28, 20221.05551.05621.04731.05551.0555-
Apr 27, 20221.06441.06561.05171.06441.0644-
Apr 26, 20221.07141.07391.06451.07141.0714-
Apr 25, 20221.08111.08121.07001.08111.0811-
Apr 22, 20221.08351.08541.07731.08351.0835-
Apr 21, 20221.08501.09351.08241.08501.0850-
Apr 20, 20221.07941.08671.07851.07941.0794-
Apr 19, 20221.07821.08121.07621.07821.0782-
Apr 18, 20221.08151.08161.07841.08151.0815-
Apr 15, 20221.08211.08231.07991.08211.0821-
Apr 14, 20221.08971.09231.07591.08971.0897-
Apr 13, 20221.08261.08741.08101.08261.0826-
Apr 12, 20221.08781.09041.08521.08781.0878-
Apr 11, 20221.08851.09331.08751.08851.0885-
Apr 08, 20221.08651.08921.08371.08651.0865-
Apr 07, 20221.08981.09351.08671.08981.0898-
Apr 06, 20221.09061.09371.08761.09061.0906-
Apr 05, 20221.09761.09911.09211.09761.0976-
Apr 04, 20221.10471.10571.09811.10471.1047-
Apr 01, 20221.10721.10751.10301.10721.1072-
Mar 31, 20221.11621.11831.10741.11621.1162-
Mar 30, 20221.10921.11701.10891.10921.1092-
Mar 29, 20221.09941.11361.09701.09941.0994-
Mar 28, 20221.09821.09971.09451.09821.0982-
Mar 25, 20221.10091.10391.09831.10101.1010-
Mar 24, 20221.10061.10131.09701.10061.1006-
Mar 23, 20221.10301.10421.09661.10301.1030-
Mar 22, 20221.10161.10461.09621.10171.1017-
Mar 21, 20221.10421.10671.10261.10431.1043-
Mar 18, 20221.10991.11181.10051.11001.1100-
Mar 17, 20221.10221.11101.10211.10221.1022-
Mar 16, 20221.09671.10391.09561.09691.0969-
Mar 15, 20221.09451.10181.09391.09431.0943-
Mar 14, 20221.09331.09871.09031.09321.0932-
Mar 11, 20221.10121.10421.09351.10141.1014-
Mar 10, 20221.10731.11161.09821.10741.1074-
Mar 09, 20221.09011.10911.08981.08981.0898-
Mar 08, 20221.08701.09221.08511.08651.0865-
Mar 07, 20221.08741.09311.08091.08751.0875-
Mar 04, 20221.10691.10691.08901.10671.1067-
Mar 03, 20221.11141.11161.10401.11121.1112-
Mar 02, 20221.11311.11421.10591.11331.1133-
Mar 01, 20221.12151.12321.11021.12161.1216-
Feb 28, 20221.11811.12451.11431.11811.1181-
Feb 25, 20221.11911.12661.11681.11911.1191-
Feb 24, 20221.13061.13061.11101.13061.1306-
Feb 23, 20221.13311.13601.13071.13291.1329-
Feb 22, 20221.13101.13641.12891.13101.1310-
Feb 21, 20221.13171.13861.13141.13171.1317-
Feb 18, 20221.13641.13771.13161.13661.1366-
Feb 17, 20221.13731.13871.13281.13751.1375-
Feb 16, 20221.13561.13931.13451.13571.1357-
Feb 15, 20221.13061.13691.13061.13061.1306-
Feb 14, 20221.13661.13691.12931.13651.1365-
Feb 11, 20221.14121.14191.13711.14161.1416-
Feb 10, 20221.14211.14941.13811.14221.1422-
Feb 09, 20221.14211.14471.14031.14211.1421-
Feb 08, 20221.14411.14511.13971.14431.1443-
Feb 07, 20221.14551.14601.14171.14551.1455-
Feb 04, 20221.14351.14841.14131.14361.1436-
Feb 03, 20221.13001.14511.12721.13001.1300-
Feb 02, 20221.12731.13291.12671.12741.1274-
Feb 01, 20221.12291.12791.12221.12301.1230-
Jan 31, 20221.11511.12171.11451.11521.1152-
Jan 28, 20221.11461.11701.11231.11471.1147-
Jan 27, 20221.12421.12451.11341.12441.1244-
Jan 26, 20221.13041.13131.12721.13051.1305-
Jan 25, 20221.13241.13251.12671.13241.1324-
Jan 24, 20221.13411.13411.12911.13411.1341-
Jan 21, 20221.13151.13611.13021.13141.1314-
Jan 20, 20221.13441.13691.13301.13431.1343-
Jan 19, 20221.13301.13571.13201.13301.1330-
Jan 18, 20221.14131.14231.13301.14111.1411-
Jan 17, 20221.14121.14351.13931.14111.1411-
Jan 14, 20221.14571.14841.14101.14571.1457-
Jan 13, 20221.14401.14791.14361.14421.1442-
Jan 12, 20221.13701.14331.13561.13661.1366-
Jan 11, 20221.13331.13691.13161.13301.1330-
Jan 10, 20221.13531.13601.12881.13541.1354-
Jan 07, 20221.12961.13601.12911.12971.1297-
Jan 06, 20221.13121.13311.12861.13131.1313-
Jan 05, 20221.12851.13461.12781.12841.1284-
Jan 04, 20221.13021.13231.12731.13021.1302-
Jan 03, 20221.13741.13761.12851.13731.1373-
Dec 31, 20211.13231.13791.13051.13251.1325-
Dec 30, 20211.13601.13601.13011.13601.1360-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement