U.S. Markets closed

EUR/USD (EURUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.1770-0.0003 (-0.0235%)
At close: 10:29PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20211.17741.17861.17561.17731.1773-
Jul 22, 20211.17951.18301.17671.17931.1793-
Jul 21, 20211.17861.18031.17541.17841.1784-
Jul 20, 20211.17921.18041.17571.17941.1794-
Jul 19, 20211.18121.18231.17641.18141.1814-
Jul 16, 20211.18131.18231.17941.18121.1812-
Jul 15, 20211.18331.18511.18061.18331.1833-
Jul 14, 20211.17741.18281.17731.17751.1775-
Jul 13, 20211.18651.18781.17931.18651.1865-
Jul 12, 20211.18741.18821.18371.18731.1873-
Jul 09, 20211.18471.18751.18251.18481.1848-
Jul 08, 20211.17941.18661.17841.17931.1793-
Jul 07, 20211.18201.18411.17821.18251.1825-
Jul 06, 20211.18611.18961.18151.18641.1864-
Jul 05, 20211.18561.18821.18521.18561.1856-
Jul 02, 20211.18471.18611.18191.18461.1846-
Jul 01, 20211.18551.18841.18381.18571.1857-
Jun 30, 20211.19001.19101.18461.19021.1902-
Jun 29, 20211.19301.19301.18801.19291.1929-
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20211.19121.19181.18821.19131.1913-
Jun 21, 20211.18691.19211.18491.18741.1874-
Jun 18, 20211.19131.19271.18511.19131.1913-
Jun 17, 20211.19921.20081.19071.19961.1996-
Jun 16, 20211.21251.21351.21101.21271.2127-
Jun 15, 20211.21241.21491.21031.21221.2122-
Jun 14, 20211.21111.21321.20951.21101.2110-
Jun 11, 20211.21731.21951.20951.21731.2173-
Jun 10, 20211.21771.21921.21451.21821.2182-
Jun 09, 20211.21721.22191.21721.21731.2173-
Jun 08, 20211.21901.21971.21671.21941.2194-
Jun 07, 20211.21661.22021.21451.21681.2168-
Jun 04, 20211.21301.21881.21061.21331.2133-
Jun 03, 20211.22121.22161.21211.22101.2210-
Jun 02, 20211.22181.22291.21661.22181.2218-
Jun 01, 20211.22341.22541.22151.22331.2233-
May 31, 20211.21901.22341.21841.21901.2190-
May 28, 20211.21931.22011.21331.21931.2193-
May 27, 20211.21901.22171.21761.21931.2193-
May 26, 20211.22491.22651.22001.22491.2249-
May 25, 20211.22141.22671.22121.22151.2215-
May 24, 20211.21811.22291.21761.21831.2183-
May 21, 20211.22281.22421.21741.22251.2225-
May 20, 20211.21731.22291.21711.21731.2173-
May 19, 20211.22261.22481.21921.22241.2224-
May 18, 20211.21551.22321.21541.21571.2157-
May 17, 20211.21481.21701.21281.21501.2150-
May 14, 20211.20801.21481.20711.20771.2077-
May 13, 20211.20771.21071.20531.20791.2079-
May 12, 20211.21461.21511.20681.21451.2145-
May 11, 20211.21421.21801.21251.21411.2141-
May 10, 20211.21681.21771.21371.21711.2171-
May 07, 20211.20661.21651.20531.20691.2069-
May 06, 20211.20091.20701.19941.20081.2008-
May 05, 20211.20161.20291.19871.20151.2015-
May 04, 20211.20601.20631.20001.20611.2061-
May 03, 20211.20261.20781.20151.20281.2028-
Apr 30, 20211.21251.21291.20251.21271.2127-
Apr 29, 20211.21361.21521.21041.21361.2136-
Apr 28, 20211.20891.21021.20581.20901.2090-
Apr 27, 20211.20791.20921.20581.20821.2082-
Apr 26, 20211.20901.21181.20641.20901.2090-
Apr 23, 20211.20181.20781.20141.20151.2015-
Apr 22, 20211.20381.20701.20041.20381.2038-
Apr 21, 20211.20331.20451.20001.20321.2032-
Apr 20, 20211.20441.20821.20291.20451.2045-
Apr 19, 20211.19681.20481.19431.19691.1969-
Apr 16, 20211.19711.19951.19511.19721.1972-
Apr 15, 20211.19821.19931.19581.19861.1986-
Apr 14, 20211.19571.19821.19521.19541.1954-
Apr 13, 20211.19121.19531.18841.19151.1915-
Apr 12, 20211.18961.19201.18731.19011.1901-
Apr 09, 20211.19161.19231.18691.19161.1916-
Apr 08, 20211.18721.19151.18621.18741.1874-
Apr 07, 20211.18751.19151.18651.18741.1874-
Apr 06, 20211.18191.18551.17961.18191.1819-
Apr 05, 20211.17661.18161.17391.17681.1768-
Apr 02, 20211.17781.17871.17511.17801.1780-
Apr 01, 20211.17291.17761.17151.17291.1729-
Mar 31, 20211.17231.17591.17051.17241.1724-
Mar 30, 20211.17691.17761.17131.17711.1771-
Mar 29, 20211.17881.17941.17621.17881.1788-
Mar 26, 20211.17761.18041.17731.17771.1777-
Mar 25, 20211.18141.18301.17751.18131.1813-
Mar 24, 20211.18411.18511.18131.18401.1840-
Mar 23, 20211.19331.19431.18641.19331.1933-
Mar 22, 20211.18851.19371.18761.18831.1883-
Mar 19, 20211.19181.19371.18751.19181.1918-
Mar 18, 20211.19811.19911.19101.19831.1983-
Mar 17, 20211.19021.19181.18881.19021.1902-
Mar 16, 20211.19271.19531.18841.19261.1926-
Mar 15, 20211.19511.19651.19121.19501.1950-
Mar 12, 20211.19821.19901.19111.19861.1986-
Mar 11, 20211.19271.19781.19171.19261.1926-
Mar 10, 20211.18971.19251.18701.18981.1898-
Mar 09, 20211.18521.19161.18361.18521.1852-
Mar 08, 20211.19251.19321.18481.19261.1926-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...