U.S. Markets closed

EUR/USD (EURUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.2085-0.0079 (-0.6526%)
At close: 10:29PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20211.21531.21621.20851.21511.2151-
Jan 14, 20211.21621.21731.21131.21621.2162-
Jan 13, 20211.22091.22251.21551.22091.2209-
Jan 12, 20211.21621.21781.21391.21611.2161-
Jan 11, 20211.21881.22001.21351.21861.2186-
Jan 08, 20211.22691.22821.22151.22711.2271-
Jan 07, 20211.23381.23461.22471.23411.2341-
Jan 06, 20211.22991.23501.22671.23001.2300-
Jan 05, 20211.22531.22951.22501.22521.2252-
Jan 04, 20211.22491.23101.21711.22511.2251-
Jan 01, 20211.21731.22171.21351.21801.2180-
Dec 31, 20201.22991.23101.22231.23001.2300-
Dec 30, 20201.22531.23091.22521.22531.2253-
Dec 29, 20201.22201.22761.22201.22231.2223-
Dec 28, 20201.22071.22521.21841.22051.2205-
Dec 25, 20201.21851.22131.21671.21851.2185-
Dec 24, 20201.21941.22171.21791.21911.2191-
Dec 23, 20201.21861.22191.21581.21871.2187-
Dec 22, 20201.22381.22591.21661.22371.2237-
Dec 21, 20201.22111.22351.21311.22161.2216-
Dec 18, 20201.22621.22681.22271.22631.2263-
Dec 17, 20201.21971.22631.21921.22001.2200-
Dec 16, 20201.21541.22131.21471.21541.2154-
Dec 15, 20201.21491.21661.21271.21491.2149-
Dec 14, 20201.21341.21741.21181.21331.2133-
Dec 11, 20201.21431.21641.21081.21441.2144-
Dec 10, 20201.20821.21581.20801.20791.2079-
Dec 09, 20201.21101.21491.20741.21111.2111-
Dec 08, 20201.21091.21341.20971.21131.2113-
Dec 07, 20201.21211.21641.20811.21211.2121-
Dec 04, 20201.21451.21781.21341.21461.2146-
Dec 03, 20201.21131.21751.21021.21151.2115-
Dec 02, 20201.20701.21071.20411.20741.2074-
Dec 01, 20201.19381.20541.19361.19381.1938-
Nov 30, 20201.19711.20021.19441.19711.1971-
Nov 27, 20201.19121.19621.19111.19161.1916-
Nov 26, 20201.19181.19411.18871.19201.1920-
Nov 25, 20201.19011.19281.18831.19011.1901-
Nov 24, 20201.18421.18941.18391.18431.1843-
Nov 23, 20201.18651.19061.18031.18661.1866-
Nov 20, 20201.18671.18911.18521.18661.1866-
Nov 19, 20201.18431.18551.18171.18481.1848-
Nov 18, 20201.18641.18911.18511.18641.1864-
Nov 17, 20201.18601.18931.18461.18591.1859-
Nov 16, 20201.18441.18691.18151.18451.1845-
Nov 13, 20201.18051.18341.18001.18031.1803-
Nov 12, 20201.17791.18231.17601.17801.1780-
Nov 11, 20201.18201.18331.17471.18191.1819-
Nov 10, 20201.18231.18441.17811.18271.1827-
Nov 09, 20201.18931.19191.17971.18931.1893-
Nov 06, 20201.18141.18911.17961.18181.1818-
Nov 05, 20201.17301.18571.17131.17331.1733-
Nov 04, 20201.17651.17691.16081.17621.1762-
Nov 03, 20201.16431.17421.16381.16431.1643-
Nov 02, 20201.16431.16571.16241.16421.1642-
Oct 30, 20201.16771.17031.16431.16791.1679-
Oct 29, 20201.17471.17591.16561.17491.1749-
Oct 28, 20201.17821.17881.17191.17841.1784-
Oct 27, 20201.18091.18381.17991.18091.1809-
Oct 26, 20201.18481.18511.18041.18481.1848-
Oct 22, 20201.18141.18601.17881.18151.1815-
Oct 21, 20201.18511.18691.18131.18541.1854-
Oct 20, 20201.18291.18821.18291.18301.1830-
Oct 19, 20201.17681.18401.17631.17691.1769-
Oct 18, 20201.17161.17951.17051.17161.1716-
Oct 15, 20201.17061.17471.16951.17071.1707-
Oct 14, 20201.17481.17611.16901.17441.1744-
Oct 13, 20201.17441.17701.17221.17421.1742-
Oct 12, 20201.18141.18141.17361.18161.1816-
Oct 11, 20201.18131.18271.17881.18171.1817-
Oct 08, 20201.17671.18251.17591.17671.1767-
Oct 07, 20201.17661.17811.17351.17671.1767-
Oct 06, 20201.17371.17811.17251.17381.1738-
Oct 05, 20201.17881.18071.17671.17921.1792-
Oct 04, 20201.17221.17971.17191.17201.1720-
Oct 01, 20201.17441.17471.16971.17451.1745-
Sep 30, 20201.17241.17671.17181.17261.1726-
Sep 29, 20201.17431.17561.16861.17421.1742-
Sep 28, 20201.16781.17421.16671.16791.1679-
Sep 27, 20201.16351.16801.16171.16351.1635-
Sep 24, 20201.16741.16851.16131.16731.1673-
Sep 23, 20201.16621.16811.16301.16591.1659-
Sep 22, 20201.17081.17201.16651.17081.1708-
Sep 21, 20201.17621.17731.16931.17681.1768-
Sep 20, 20201.18461.18731.17331.18461.1846-
Sep 17, 20201.18531.18711.18311.18481.1848-
Sep 16, 20201.18041.18301.17421.18031.1803-
Sep 15, 20201.18431.18831.18151.18441.1844-
Sep 14, 20201.18671.19011.18411.18701.1870-
Sep 13, 20201.18441.18881.18331.18431.1843-
Sep 10, 20201.18261.18761.18261.18241.1824-
Sep 09, 20201.18061.19151.18031.18061.1806-
Sep 08, 20201.17691.18311.17541.17701.1770-
Sep 07, 20201.18191.18291.17671.18221.1822-
Sep 06, 20201.18371.18491.18141.18341.1834-
Sep 03, 20201.18441.18641.17821.18401.1840-
Sep 02, 20201.18461.18481.17901.18471.1847-
Sep 01, 20201.19231.19241.18241.19231.1923-
Aug 31, 20201.19391.20111.19371.19391.1939-
Aug 30, 20201.19171.19641.18851.19181.1918-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...