Advertisement
Advertisement
EUR/USD (EURUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
As of 06:48PM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 1.0554 | 1.0566 | 1.0479 | 1.0480 | 1.0480 | - |
| May 17, 2022 | 1.0439 | 1.0554 | 1.0432 | 1.0439 | 1.0439 | - |
| May 16, 2022 | 1.0401 | 1.0438 | 1.0391 | 1.0401 | 1.0401 | - |
| May 13, 2022 | 1.0380 | 1.0419 | 1.0352 | 1.0380 | 1.0380 | - |
| May 12, 2022 | 1.0512 | 1.0530 | 1.0374 | 1.0512 | 1.0512 | - |
| May 11, 2022 | 1.0533 | 1.0576 | 1.0507 | 1.0533 | 1.0533 | - |
| May 10, 2022 | 1.0566 | 1.0586 | 1.0527 | 1.0566 | 1.0566 | - |
| May 09, 2022 | 1.0532 | 1.0572 | 1.0497 | 1.0532 | 1.0532 | - |
| May 06, 2022 | 1.0540 | 1.0598 | 1.0485 | 1.0540 | 1.0540 | - |
| May 05, 2022 | 1.0622 | 1.0640 | 1.0505 | 1.0622 | 1.0622 | - |
| May 04, 2022 | 1.0529 | 1.0566 | 1.0507 | 1.0529 | 1.0529 | - |
| May 03, 2022 | 1.0509 | 1.0578 | 1.0494 | 1.0509 | 1.0509 | - |
| May 02, 2022 | 1.0536 | 1.0568 | 1.0504 | 1.0536 | 1.0536 | - |
| Apr 29, 2022 | 1.0504 | 1.0590 | 1.0505 | 1.0504 | 1.0504 | - |
| Apr 28, 2022 | 1.0555 | 1.0562 | 1.0473 | 1.0555 | 1.0555 | - |
| Apr 27, 2022 | 1.0644 | 1.0656 | 1.0517 | 1.0644 | 1.0644 | - |
| Apr 26, 2022 | 1.0714 | 1.0739 | 1.0645 | 1.0714 | 1.0714 | - |
| Apr 25, 2022 | 1.0811 | 1.0812 | 1.0700 | 1.0811 | 1.0811 | - |
| Apr 22, 2022 | 1.0835 | 1.0854 | 1.0773 | 1.0835 | 1.0835 | - |
| Apr 21, 2022 | 1.0850 | 1.0935 | 1.0824 | 1.0850 | 1.0850 | - |
| Apr 20, 2022 | 1.0794 | 1.0867 | 1.0785 | 1.0794 | 1.0794 | - |
| Apr 19, 2022 | 1.0782 | 1.0812 | 1.0762 | 1.0782 | 1.0782 | - |
| Apr 18, 2022 | 1.0815 | 1.0816 | 1.0784 | 1.0815 | 1.0815 | - |
| Apr 15, 2022 | 1.0821 | 1.0823 | 1.0799 | 1.0821 | 1.0821 | - |
| Apr 14, 2022 | 1.0897 | 1.0923 | 1.0759 | 1.0897 | 1.0897 | - |
| Apr 13, 2022 | 1.0826 | 1.0874 | 1.0810 | 1.0826 | 1.0826 | - |
| Apr 12, 2022 | 1.0878 | 1.0904 | 1.0852 | 1.0878 | 1.0878 | - |
| Apr 11, 2022 | 1.0885 | 1.0933 | 1.0875 | 1.0885 | 1.0885 | - |
| Apr 08, 2022 | 1.0865 | 1.0892 | 1.0837 | 1.0865 | 1.0865 | - |
| Apr 07, 2022 | 1.0898 | 1.0935 | 1.0867 | 1.0898 | 1.0898 | - |
| Apr 06, 2022 | 1.0906 | 1.0937 | 1.0876 | 1.0906 | 1.0906 | - |
| Apr 05, 2022 | 1.0976 | 1.0991 | 1.0921 | 1.0976 | 1.0976 | - |
| Apr 04, 2022 | 1.1047 | 1.1057 | 1.0981 | 1.1047 | 1.1047 | - |
| Apr 01, 2022 | 1.1072 | 1.1075 | 1.1030 | 1.1072 | 1.1072 | - |
| Mar 31, 2022 | 1.1162 | 1.1183 | 1.1074 | 1.1162 | 1.1162 | - |
| Mar 30, 2022 | 1.1092 | 1.1170 | 1.1089 | 1.1092 | 1.1092 | - |
| Mar 29, 2022 | 1.0994 | 1.1136 | 1.0970 | 1.0994 | 1.0994 | - |
| Mar 28, 2022 | 1.0982 | 1.0997 | 1.0945 | 1.0982 | 1.0982 | - |
| Mar 25, 2022 | 1.1009 | 1.1039 | 1.0983 | 1.1010 | 1.1010 | - |
| Mar 24, 2022 | 1.1006 | 1.1013 | 1.0970 | 1.1006 | 1.1006 | - |
| Mar 23, 2022 | 1.1030 | 1.1042 | 1.0966 | 1.1030 | 1.1030 | - |
| Mar 22, 2022 | 1.1016 | 1.1046 | 1.0962 | 1.1017 | 1.1017 | - |
| Mar 21, 2022 | 1.1042 | 1.1067 | 1.1026 | 1.1043 | 1.1043 | - |
| Mar 18, 2022 | 1.1099 | 1.1118 | 1.1005 | 1.1100 | 1.1100 | - |
| Mar 17, 2022 | 1.1022 | 1.1110 | 1.1021 | 1.1022 | 1.1022 | - |
| Mar 16, 2022 | 1.0967 | 1.1039 | 1.0956 | 1.0969 | 1.0969 | - |
| Mar 15, 2022 | 1.0945 | 1.1018 | 1.0939 | 1.0943 | 1.0943 | - |
| Mar 14, 2022 | 1.0933 | 1.0987 | 1.0903 | 1.0932 | 1.0932 | - |
| Mar 11, 2022 | 1.1012 | 1.1042 | 1.0935 | 1.1014 | 1.1014 | - |
| Mar 10, 2022 | 1.1073 | 1.1116 | 1.0982 | 1.1074 | 1.1074 | - |
| Mar 09, 2022 | 1.0901 | 1.1091 | 1.0898 | 1.0898 | 1.0898 | - |
| Mar 08, 2022 | 1.0870 | 1.0922 | 1.0851 | 1.0865 | 1.0865 | - |
| Mar 07, 2022 | 1.0874 | 1.0931 | 1.0809 | 1.0875 | 1.0875 | - |
| Mar 04, 2022 | 1.1069 | 1.1069 | 1.0890 | 1.1067 | 1.1067 | - |
| Mar 03, 2022 | 1.1114 | 1.1116 | 1.1040 | 1.1112 | 1.1112 | - |
| Mar 02, 2022 | 1.1131 | 1.1142 | 1.1059 | 1.1133 | 1.1133 | - |
| Mar 01, 2022 | 1.1215 | 1.1232 | 1.1102 | 1.1216 | 1.1216 | - |
| Feb 28, 2022 | 1.1181 | 1.1245 | 1.1143 | 1.1181 | 1.1181 | - |
| Feb 25, 2022 | 1.1191 | 1.1266 | 1.1168 | 1.1191 | 1.1191 | - |
| Feb 24, 2022 | 1.1306 | 1.1306 | 1.1110 | 1.1306 | 1.1306 | - |
| Feb 23, 2022 | 1.1331 | 1.1360 | 1.1307 | 1.1329 | 1.1329 | - |
| Feb 22, 2022 | 1.1310 | 1.1364 | 1.1289 | 1.1310 | 1.1310 | - |
| Feb 21, 2022 | 1.1317 | 1.1386 | 1.1314 | 1.1317 | 1.1317 | - |
| Feb 18, 2022 | 1.1364 | 1.1377 | 1.1316 | 1.1366 | 1.1366 | - |
| Feb 17, 2022 | 1.1373 | 1.1387 | 1.1328 | 1.1375 | 1.1375 | - |
| Feb 16, 2022 | 1.1356 | 1.1393 | 1.1345 | 1.1357 | 1.1357 | - |
| Feb 15, 2022 | 1.1306 | 1.1369 | 1.1306 | 1.1306 | 1.1306 | - |
| Feb 14, 2022 | 1.1366 | 1.1369 | 1.1293 | 1.1365 | 1.1365 | - |
| Feb 11, 2022 | 1.1412 | 1.1419 | 1.1371 | 1.1416 | 1.1416 | - |
| Feb 10, 2022 | 1.1421 | 1.1494 | 1.1381 | 1.1422 | 1.1422 | - |
| Feb 09, 2022 | 1.1421 | 1.1447 | 1.1403 | 1.1421 | 1.1421 | - |
| Feb 08, 2022 | 1.1441 | 1.1451 | 1.1397 | 1.1443 | 1.1443 | - |
| Feb 07, 2022 | 1.1455 | 1.1460 | 1.1417 | 1.1455 | 1.1455 | - |
| Feb 04, 2022 | 1.1435 | 1.1484 | 1.1413 | 1.1436 | 1.1436 | - |
| Feb 03, 2022 | 1.1300 | 1.1451 | 1.1272 | 1.1300 | 1.1300 | - |
| Feb 02, 2022 | 1.1273 | 1.1329 | 1.1267 | 1.1274 | 1.1274 | - |
| Feb 01, 2022 | 1.1229 | 1.1279 | 1.1222 | 1.1230 | 1.1230 | - |
| Jan 31, 2022 | 1.1151 | 1.1217 | 1.1145 | 1.1152 | 1.1152 | - |
| Jan 28, 2022 | 1.1146 | 1.1170 | 1.1123 | 1.1147 | 1.1147 | - |
| Jan 27, 2022 | 1.1242 | 1.1245 | 1.1134 | 1.1244 | 1.1244 | - |
| Jan 26, 2022 | 1.1304 | 1.1313 | 1.1272 | 1.1305 | 1.1305 | - |
| Jan 25, 2022 | 1.1324 | 1.1325 | 1.1267 | 1.1324 | 1.1324 | - |
| Jan 24, 2022 | 1.1341 | 1.1341 | 1.1291 | 1.1341 | 1.1341 | - |
| Jan 21, 2022 | 1.1315 | 1.1361 | 1.1302 | 1.1314 | 1.1314 | - |
| Jan 20, 2022 | 1.1344 | 1.1369 | 1.1330 | 1.1343 | 1.1343 | - |
| Jan 19, 2022 | 1.1330 | 1.1357 | 1.1320 | 1.1330 | 1.1330 | - |
| Jan 18, 2022 | 1.1413 | 1.1423 | 1.1330 | 1.1411 | 1.1411 | - |
| Jan 17, 2022 | 1.1412 | 1.1435 | 1.1393 | 1.1411 | 1.1411 | - |
| Jan 14, 2022 | 1.1457 | 1.1484 | 1.1410 | 1.1457 | 1.1457 | - |
| Jan 13, 2022 | 1.1440 | 1.1479 | 1.1436 | 1.1442 | 1.1442 | - |
| Jan 12, 2022 | 1.1370 | 1.1433 | 1.1356 | 1.1366 | 1.1366 | - |
| Jan 11, 2022 | 1.1333 | 1.1369 | 1.1316 | 1.1330 | 1.1330 | - |
| Jan 10, 2022 | 1.1353 | 1.1360 | 1.1288 | 1.1354 | 1.1354 | - |
| Jan 07, 2022 | 1.1296 | 1.1360 | 1.1291 | 1.1297 | 1.1297 | - |
| Jan 06, 2022 | 1.1312 | 1.1331 | 1.1286 | 1.1313 | 1.1313 | - |
| Jan 05, 2022 | 1.1285 | 1.1346 | 1.1278 | 1.1284 | 1.1284 | - |
| Jan 04, 2022 | 1.1302 | 1.1323 | 1.1273 | 1.1302 | 1.1302 | - |
| Jan 03, 2022 | 1.1374 | 1.1376 | 1.1285 | 1.1373 | 1.1373 | - |
| Dec 31, 2021 | 1.1323 | 1.1379 | 1.1305 | 1.1325 | 1.1325 | - |
| Dec 30, 2021 | 1.1360 | 1.1360 | 1.1301 | 1.1360 | 1.1360 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
