CCY - Delayed Quote • XPF
GBP/XPF (GBPXPF=X)
As of 4:06 PM GMT+1. Market Open.
Currency in XPF 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 24, 2024 | 138.6900 | 138.8200 | 138.6400 | 138.7300 | 138.7300 | - |
| Apr 23, 2024 | 138.4378 | 139.6485 | 138.2474 | 138.4378 | 138.4378 | - |
| Apr 22, 2024 | 138.6027 | 138.7908 | 137.7546 | 138.6036 | 138.6036 | - |
| Apr 19, 2024 | 139.3984 | 139.7564 | 138.9078 | 139.4088 | 139.4088 | - |
| Apr 18, 2024 | 137.4153 | 137.7636 | 137.2666 | 137.4136 | 137.4136 | - |
| Apr 17, 2024 | 137.1668 | 137.7309 | 137.0212 | 137.1694 | 137.1694 | - |
| Apr 16, 2024 | 139.5233 | 139.7965 | 139.1250 | 139.5303 | 139.5303 | - |
| Apr 15, 2024 | 139.6833 | 140.1162 | 139.4678 | 139.6920 | 139.6920 | - |
| Apr 12, 2024 | 140.6099 | 140.6523 | 139.1961 | 140.6152 | 140.6152 | - |
| Apr 11, 2024 | 140.4089 | 140.8663 | 140.1331 | 140.4089 | 140.4089 | - |
| Apr 10, 2024 | 141.9813 | 142.3035 | 140.3878 | 141.9788 | 141.9788 | - |
| Apr 9, 2024 | 139.1069 | 139.6762 | 139.0171 | 139.1051 | 139.1051 | - |
| Apr 8, 2024 | 139.0695 | 139.3986 | 138.9485 | 139.0660 | 139.0660 | - |
| Apr 5, 2024 | 140.4285 | 140.5262 | 139.7115 | 140.4320 | 140.4320 | - |
| Apr 4, 2024 | 140.5769 | 140.8969 | 140.4729 | 140.5582 | 140.5582 | - |
| Apr 3, 2024 | 139.7203 | 140.3753 | 139.5887 | 139.7203 | 139.7203 | - |
| Apr 2, 2024 | 139.3864 | 139.7309 | 139.3191 | 139.3890 | 139.3890 | - |
| Apr 1, 2024 | 139.6366 | 139.6948 | 138.5667 | 139.6277 | 139.6277 | - |
| Mar 29, 2024 | 139.0800 | 139.3438 | 138.9572 | 139.1326 | 139.1326 | - |
| Mar 28, 2024 | 139.0449 | 139.4266 | 138.7053 | 139.0361 | 139.0361 | - |
| Mar 27, 2024 | 139.0327 | 139.1416 | 138.7961 | 139.0345 | 139.0345 | - |
| Mar 26, 2024 | 139.1258 | 139.4730 | 138.9888 | 139.1364 | 139.1364 | - |
| Mar 25, 2024 | 139.0761 | 139.6743 | 139.0166 | 139.0779 | 139.0779 | - |
| Mar 22, 2024 | 139.1404 | 139.2991 | 138.2025 | 139.1395 | 139.1395 | - |
| Mar 21, 2024 | 140.2626 | 140.2967 | 139.1236 | 139.0000 | 139.0000 | - |
| Mar 20, 2024 | 139.0000 | 139.0000 | 139.0000 | 139.4856 | 139.4856 | - |
| Mar 19, 2024 | 139.0000 | 139.0000 | 139.0000 | 139.4856 | 139.4856 | - |
| Mar 18, 2024 | 139.0000 | 139.0000 | 139.0000 | 139.4856 | 139.4856 | - |
| Mar 15, 2024 | 139.4856 | 139.4856 | 139.4856 | 139.3300 | 139.3300 | - |
| Mar 14, 2024 | 139.4856 | 139.4856 | 139.4856 | 139.3300 | 139.3300 | - |
| Mar 13, 2024 | 139.4856 | 139.4856 | 139.4856 | 139.3300 | 139.3300 | - |
| Mar 12, 2024 | 139.4856 | 139.4856 | 139.4856 | 139.3300 | 139.3300 | - |
| Mar 11, 2024 | 139.4856 | 139.4856 | 139.4856 | 139.3300 | 139.3300 | - |
| Mar 8, 2024 | 139.4856 | 139.4856 | 139.4856 | 139.3300 | 139.3300 | - |
| Mar 7, 2024 | 139.4856 | 139.4856 | 139.4856 | 139.3300 | 139.3300 | - |
| Mar 6, 2024 | 139.4040 | 139.4041 | 139.3159 | 139.5043 | 139.5043 | - |
| Mar 5, 2024 | 139.4040 | 139.4041 | 139.3159 | 139.5043 | 139.5043 | - |
| Mar 4, 2024 | 139.4040 | 139.4041 | 139.3159 | 139.5043 | 139.5043 | - |
| Mar 1, 2024 | 139.5290 | 139.8451 | 139.2301 | 139.5043 | 139.5043 | - |
| Feb 29, 2024 | 145.6046 | 145.8391 | 145.2240 | 145.5945 | 145.5945 | - |
| Feb 28, 2024 | 145.8225 | 145.8576 | 145.1617 | 145.8317 | 145.8317 | - |
| Feb 27, 2024 | 139.5240 | 139.6595 | 139.3852 | 139.5337 | 139.5337 | - |
| Feb 26, 2024 | 150.7789 | 151.1245 | 150.6177 | 150.7980 | 150.7980 | - |
| Feb 23, 2024 | 150.6777 | 151.1322 | 150.5224 | 150.6873 | 150.6873 | - |
| Feb 22, 2024 | 139.4611 | 140.2285 | 139.1885 | 139.4497 | 139.4497 | - |
| Feb 21, 2024 | 139.3887 | 139.5261 | 139.1410 | 139.3869 | 139.3869 | - |
| Feb 20, 2024 | 139.3443 | 140.2349 | 139.2610 | 139.3355 | 139.3355 | - |
| Feb 19, 2024 | 139.6000 | 139.7992 | 139.2891 | 139.6009 | 139.6009 | - |
| Feb 16, 2024 | 139.5941 | 139.6257 | 139.0824 | 139.6011 | 139.6011 | - |
| Feb 15, 2024 | 139.7512 | 140.0627 | 139.4620 | 139.7599 | 139.7599 | - |
| Feb 14, 2024 | 140.3699 | 140.6230 | 139.7804 | 140.3805 | 140.3805 | - |
| Feb 13, 2024 | 139.8394 | 140.4610 | 139.2819 | 139.8376 | 139.8376 | - |
| Feb 12, 2024 | 139.7621 | 139.9593 | 139.4299 | 139.7621 | 139.7621 | - |
| Feb 9, 2024 | 139.7635 | 140.0038 | 139.5451 | 139.7626 | 139.7626 | - |
| Feb 8, 2024 | 139.8902 | 140.0334 | 139.3097 | 139.9061 | 139.9061 | - |
| Feb 7, 2024 | 139.9130 | 140.3234 | 139.8311 | 139.9113 | 139.9113 | - |
| Feb 6, 2024 | 138.6217 | 139.2947 | 138.6217 | 138.6321 | 138.6321 | - |
| Feb 5, 2024 | 139.5566 | 139.6782 | 138.4664 | 139.6006 | 139.6006 | - |
| Feb 2, 2024 | 139.8918 | 140.1705 | 138.5190 | 139.8936 | 139.8936 | - |
| Feb 1, 2024 | 139.7271 | 140.2348 | 139.1440 | 139.7121 | 139.7121 | - |
| Jan 31, 2024 | 139.7052 | 140.2840 | 139.4008 | 139.7026 | 139.7026 | - |
| Jan 30, 2024 | 140.0699 | 140.1857 | 139.3208 | 140.0842 | 140.0842 | - |
| Jan 29, 2024 | 139.4073 | 139.6511 | 139.0357 | 139.4056 | 139.4056 | - |
| Jan 26, 2024 | 139.7757 | 140.3258 | 139.4400 | 139.7873 | 139.7873 | - |
| Jan 25, 2024 | 139.3225 | 139.5862 | 139.0423 | 139.3358 | 139.3358 | - |
| Jan 24, 2024 | 139.6662 | 140.5617 | 139.6131 | 139.6698 | 139.6698 | - |
| Jan 23, 2024 | 139.2648 | 139.7068 | 138.6973 | 139.2639 | 139.2639 | - |
| Jan 22, 2024 | 139.1958 | 139.5660 | 139.0598 | 139.1870 | 139.1870 | - |
| Jan 19, 2024 | 139.5086 | 139.5423 | 138.7851 | 139.4749 | 139.4749 | - |
| Jan 18, 2024 | 139.1310 | 139.4182 | 138.8274 | 139.1160 | 139.1160 | - |
| Jan 17, 2024 | 137.6251 | 138.2462 | 137.1899 | 137.6303 | 137.6303 | - |
| Jan 16, 2024 | 138.4598 | 138.4756 | 137.4531 | 138.4721 | 138.4721 | - |
| Jan 15, 2024 | 138.6908 | 138.7190 | 138.4510 | 138.7005 | 138.7005 | - |
| Jan 12, 2024 | 139.5988 | 139.6702 | 138.9781 | 139.5854 | 139.5854 | - |
| Jan 11, 2024 | 139.2349 | 139.5720 | 138.6606 | 139.2332 | 139.2332 | - |
| Jan 10, 2024 | 138.5075 | 138.7986 | 138.2298 | 138.4864 | 138.4864 | - |
| Jan 9, 2024 | 138.8190 | 139.0671 | 138.2755 | 138.8393 | 138.8393 | - |
| Jan 8, 2024 | 138.7190 | 139.2431 | 138.2663 | 138.7313 | 138.7313 | - |
| Jan 5, 2024 | 138.2935 | 139.2471 | 137.5444 | 138.3181 | 138.3181 | - |
| Jan 4, 2024 | 138.1391 | 138.7289 | 137.9642 | 138.1452 | 138.1452 | - |
| Jan 3, 2024 | 137.5846 | 137.8970 | 137.5429 | 137.5915 | 137.5915 | - |
| Jan 2, 2024 | 137.2836 | 137.6147 | 136.0060 | 137.2749 | 137.2749 | - |
| Jan 1, 2024 | 137.2930 | 137.3146 | 136.9089 | 137.2930 | 137.2930 | - |
| Dec 29, 2023 | 137.3378 | 137.7570 | 136.9828 | 137.3098 | 137.3098 | - |
| Dec 28, 2023 | 138.3715 | 138.6511 | 137.6982 | 138.3698 | 138.3698 | - |
| Dec 27, 2023 | 137.5703 | 138.3760 | 137.2611 | 137.5721 | 137.5721 | - |
| Dec 26, 2023 | 137.7094 | 137.8766 | 137.5059 | 137.7269 | 137.7269 | - |
| Dec 25, 2023 | 137.4024 | 137.9837 | 137.4024 | 137.4024 | 137.4024 | - |
| Dec 22, 2023 | 137.4954 | 138.1446 | 137.4440 | 137.4858 | 137.4858 | - |
| Dec 21, 2023 | 137.6495 | 138.2260 | 137.3457 | 137.6564 | 137.6564 | - |
| Dec 20, 2023 | 142.8935 | 142.8935 | 141.7996 | 142.9153 | 142.9153 | - |
| Dec 19, 2023 | 137.1527 | 143.2491 | 137.1197 | 137.1368 | 137.1368 | - |
| Dec 18, 2023 | 137.3717 | 137.7094 | 136.9223 | 137.3595 | 137.3595 | - |
| Dec 15, 2023 | 141.3118 | 141.5233 | 137.6158 | 141.2857 | 141.2857 | - |
| Dec 14, 2023 | 139.6558 | 141.3904 | 139.5528 | 139.6763 | 139.6763 | - |
| Dec 13, 2023 | 139.3376 | 139.3411 | 138.6301 | 139.3376 | 139.3376 | - |
| Dec 12, 2023 | 139.1513 | 139.7557 | 138.7325 | 139.1513 | 139.1513 | - |
| Dec 11, 2023 | 139.2341 | 139.6198 | 139.0125 | 139.2272 | 139.2272 | - |
| Dec 8, 2023 | 139.0882 | 139.2459 | 138.1889 | 139.0978 | 139.0978 | - |
| Dec 7, 2023 | 138.8906 | 139.2816 | 138.7443 | 138.8889 | 138.8889 | - |
| Dec 6, 2023 | 139.1661 | 139.3777 | 139.0322 | 139.1661 | 139.1661 | - |
| Dec 5, 2023 | 138.2090 | 138.4083 | 137.6534 | 138.2098 | 138.2098 | - |
| Dec 4, 2023 | 139.0540 | 139.0592 | 137.8963 | 139.0937 | 139.0937 | - |
| Dec 1, 2023 | 137.3644 | 138.8105 | 137.3644 | 137.3644 | 137.3644 | - |
| Nov 30, 2023 | 137.7428 | 138.2269 | 137.0804 | 137.7515 | 137.7515 | - |
| Nov 29, 2023 | 137.9214 | 138.1418 | 137.4288 | 137.9223 | 137.9223 | - |
| Nov 28, 2023 | 137.8448 | 138.4987 | 137.3654 | 137.8335 | 137.8335 | - |
| Nov 27, 2023 | 137.4618 | 137.9476 | 137.3735 | 137.4618 | 137.4618 | - |
| Nov 24, 2023 | 136.9846 | 137.8745 | 136.8954 | 136.9812 | 136.9812 | - |
| Nov 23, 2023 | 136.5175 | 137.3167 | 136.5056 | 136.5073 | 136.5073 | - |
| Nov 22, 2023 | 137.1006 | 137.1565 | 136.0925 | 137.0988 | 137.0988 | - |
| Nov 21, 2023 | 136.3420 | 136.8814 | 136.2926 | 136.3437 | 136.3437 | - |
| Nov 20, 2023 | 137.0503 | 137.6503 | 136.9718 | 137.0494 | 137.0494 | - |
| Nov 17, 2023 | 136.6198 | 136.8968 | 136.1921 | 136.6147 | 136.6147 | - |
| Nov 16, 2023 | 136.7013 | 137.0725 | 136.2022 | 136.7004 | 136.7004 | - |
| Nov 15, 2023 | 147.7331 | 147.7866 | 146.6903 | 147.7294 | 147.7294 | - |
| Nov 14, 2023 | 137.0460 | 139.3746 | 136.8872 | 137.0469 | 137.0469 | - |
| Nov 13, 2023 | 136.8498 | 137.3057 | 136.7812 | 136.8263 | 136.8263 | - |
| Nov 10, 2023 | 136.6926 | 136.9243 | 136.3869 | 136.6948 | 136.6948 | - |
| Nov 9, 2023 | 136.9190 | 137.1591 | 136.5725 | 136.9072 | 136.9072 | - |
| Nov 8, 2023 | 136.8541 | 136.9686 | 136.3330 | 136.8642 | 136.8642 | - |
| Nov 7, 2023 | 137.4479 | 137.4836 | 136.7088 | 137.4522 | 137.4522 | - |
| Nov 6, 2023 | 139.5711 | 140.2026 | 137.3466 | 139.5616 | 139.5616 | - |
| Nov 3, 2023 | 137.4998 | 139.5780 | 137.4470 | 137.5115 | 137.5115 | - |
| Nov 2, 2023 | 137.4294 | 137.8914 | 137.1228 | 137.3993 | 137.3993 | - |
| Nov 1, 2023 | 136.6301 | 136.7655 | 136.0310 | 136.6401 | 136.6401 | - |
| Oct 31, 2023 | 136.7897 | 137.1977 | 136.2849 | 136.8022 | 136.8022 | - |
| Oct 30, 2023 | 136.7449 | 137.3245 | 136.5192 | 136.7565 | 136.7565 | - |
| Oct 27, 2023 | 137.0096 | 137.2978 | 136.6778 | 137.0187 | 137.0187 | - |
| Oct 26, 2023 | 136.6224 | 136.9672 | 136.2761 | 136.6381 | 136.6381 | - |
| Oct 25, 2023 | 137.0646 | 137.2215 | 136.5316 | 137.0579 | 137.0579 | - |
| Oct 24, 2023 | 137.9327 | 138.3581 | 136.9222 | 137.9234 | 137.9234 | - |
| Oct 23, 2023 | 136.9588 | 137.7749 | 136.7301 | 136.9588 | 136.9588 | - |
| Oct 20, 2023 | 137.0079 | 137.2836 | 136.5456 | 137.0428 | 137.0428 | - |
| Oct 19, 2023 | 137.0246 | 137.6934 | 136.4727 | 137.0196 | 137.0196 | - |
| Oct 18, 2023 | 137.4275 | 137.8018 | 137.0013 | 137.4125 | 137.4125 | - |
| Oct 17, 2023 | 138.0519 | 138.1016 | 137.1775 | 138.0603 | 138.0603 | - |
| Oct 16, 2023 | 137.7072 | 138.2137 | 137.6002 | 137.6938 | 137.6938 | - |
| Oct 13, 2023 | 138.0394 | 138.5026 | 137.4558 | 138.0386 | 138.0386 | - |
| Oct 12, 2023 | 138.4211 | 138.6020 | 137.1886 | 138.4330 | 138.4330 | - |
| Oct 11, 2023 | 138.2548 | 138.7587 | 138.0453 | 138.2548 | 138.2548 | - |
| Oct 10, 2023 | 138.6991 | 139.0920 | 138.2562 | 138.6694 | 138.6694 | - |
| Oct 9, 2023 | 138.3474 | 138.3787 | 137.7045 | 138.3271 | 138.3271 | - |
| Oct 6, 2023 | 137.9722 | 138.7927 | 137.0842 | 137.9579 | 137.9579 | - |
| Oct 5, 2023 | 137.6937 | 138.1027 | 137.3944 | 137.6921 | 137.6921 | - |
| Oct 4, 2023 | 137.6928 | 138.8077 | 137.2915 | 137.6895 | 137.6895 | - |
| Oct 3, 2023 | 137.4367 | 137.5930 | 137.0408 | 137.4766 | 137.4766 | - |
| Oct 2, 2023 | 137.6577 | 137.9605 | 136.7896 | 137.6519 | 137.6519 | - |
| Sep 29, 2023 | 138.0346 | 138.7807 | 137.7588 | 138.0312 | 138.0312 | - |
| Sep 28, 2023 | 137.0254 | 138.8532 | 137.0104 | 137.0038 | 137.0038 | - |
| Sep 27, 2023 | 137.1144 | 137.3312 | 136.9481 | 137.1311 | 137.1311 | - |
| Sep 26, 2023 | 137.5861 | 137.6004 | 136.9730 | 137.5794 | 137.5794 | - |
| Sep 25, 2023 | 136.9360 | 137.0291 | 136.4016 | 136.9251 | 136.9251 | - |
| Sep 22, 2023 | 137.4771 | 137.4872 | 136.8288 | 137.4965 | 137.4965 | - |
| Sep 21, 2023 | 137.9978 | 138.0505 | 137.0970 | 138.0131 | 138.0131 | - |
| Sep 20, 2023 | 138.4930 | 138.6700 | 137.8430 | 138.4913 | 138.4913 | - |
| Sep 19, 2023 | 138.6360 | 139.0770 | 138.4886 | 138.6309 | 138.6309 | - |
| Sep 18, 2023 | 138.7236 | 138.8596 | 138.4344 | 138.7141 | 138.7141 | - |
| Sep 15, 2023 | 139.1386 | 139.6373 | 139.0042 | 139.1404 | 139.1404 | - |
| Sep 14, 2023 | 138.8872 | 139.0626 | 137.9037 | 138.8793 | 138.8793 | - |
| Sep 13, 2023 | 138.9028 | 139.1095 | 138.3532 | 138.8872 | 138.8872 | - |
| Sep 12, 2023 | 138.8976 | 139.0698 | 138.3732 | 138.9115 | 138.9115 | - |
| Sep 11, 2023 | 139.2453 | 139.8979 | 139.1801 | 139.2558 | 139.2558 | - |
| Sep 8, 2023 | 139.1627 | 139.5841 | 139.0776 | 139.1531 | 139.1531 | - |
| Sep 7, 2023 | 139.1128 | 139.2059 | 138.5517 | 139.1076 | 139.1076 | - |
| Sep 6, 2023 | 138.6085 | 140.0952 | 138.5406 | 138.6085 | 138.6085 | - |
| Sep 5, 2023 | 138.4328 | 138.7480 | 138.3841 | 138.7968 | 138.7968 | - |
| Sep 4, 2023 | 138.7968 | 138.7968 | 138.7968 | 138.7968 | 138.7968 | - |
| Sep 1, 2023 | 139.7512 | 140.1464 | 138.8284 | 139.7388 | 139.7388 | - |
| Aug 31, 2023 | 140.1660 | 140.4212 | 139.5231 | 140.1589 | 140.1589 | - |
| Aug 30, 2023 | 139.3530 | 140.5403 | 139.1569 | 139.3442 | 139.3442 | - |
| Aug 29, 2023 | 139.0569 | 139.3292 | 138.5362 | 139.0577 | 139.0577 | - |
| Aug 28, 2023 | 138.8205 | 139.0507 | 138.5641 | 138.8188 | 138.8188 | - |
| Aug 25, 2023 | 138.8432 | 139.4666 | 138.3928 | 138.8546 | 138.8546 | - |
| Aug 24, 2023 | 139.8570 | 139.9460 | 138.7266 | 139.8579 | 139.8579 | - |
| Aug 23, 2023 | 139.9799 | 140.3372 | 138.7005 | 139.9799 | 139.9799 | - |
| Aug 22, 2023 | 139.7307 | 140.1439 | 139.2908 | 139.7254 | 139.7254 | - |
| Aug 21, 2023 | 139.8250 | 140.0918 | 139.3963 | 139.8330 | 139.8330 | - |
| Aug 18, 2023 | 139.8980 | 140.1061 | 139.2811 | 139.9034 | 139.9034 | - |
| Aug 17, 2023 | 139.2854 | 139.9283 | 139.0244 | 139.2942 | 139.2942 | - |
| Aug 16, 2023 | 139.0000 | 139.7276 | 138.8642 | 139.0097 | 139.0097 | - |
| Aug 15, 2023 | 138.5294 | 139.2404 | 138.4311 | 138.5172 | 138.5172 | - |
| Aug 14, 2023 | 137.8481 | 138.2629 | 137.3951 | 138.1699 | 138.1699 | - |
| Aug 11, 2023 | 137.9730 | 138.7208 | 137.9520 | 137.9712 | 137.9712 | - |
| Aug 10, 2023 | 138.5179 | 139.5528 | 138.4070 | 138.5179 | 138.5179 | - |
| Aug 9, 2023 | 138.7774 | 139.1747 | 138.4351 | 138.7509 | 138.7509 | - |
| Aug 8, 2023 | 139.2049 | 139.2298 | 138.1515 | 139.1960 | 139.1960 | - |
| Aug 7, 2023 | 138.8535 | 139.2227 | 138.4563 | 138.8296 | 138.8296 | - |
| Aug 4, 2023 | 137.9670 | 139.1951 | 137.9214 | 137.9758 | 137.9758 | - |
| Aug 3, 2023 | 138.2433 | 138.3453 | 137.2016 | 138.2688 | 138.2688 | - |
| Aug 2, 2023 | 139.0746 | 139.1004 | 137.8401 | 139.0853 | 139.0853 | - |
| Aug 1, 2023 | 139.2248 | 139.2963 | 138.2553 | 139.2454 | 139.2454 | - |
| Jul 31, 2023 | 139.0781 | 139.2858 | 138.8185 | 139.0656 | 139.0656 | - |
| Jul 28, 2023 | 137.7802 | 139.2616 | 137.4794 | 137.7890 | 137.7890 | - |
| Jul 27, 2023 | 139.2246 | 139.9519 | 138.1380 | 139.2228 | 139.2228 | - |
| Jul 26, 2023 | 138.9802 | 139.8941 | 138.8013 | 138.9937 | 138.9937 | - |
| Jul 25, 2023 | 138.1166 | 138.8245 | 138.0963 | 138.1148 | 138.1148 | - |
| Jul 24, 2023 | 56.5458 | 56.6901 | 56.3114 | 56.5589 | 56.5589 | - |
| Jul 21, 2023 | 136.8347 | 137.1684 | 136.2401 | 136.8294 | 136.8294 | - |
| Jul 20, 2023 | 137.5251 | 137.8059 | 136.4982 | 137.5215 | 137.5215 | - |
| Jul 19, 2023 | 138.5558 | 138.6028 | 136.8223 | 138.5576 | 138.5576 | - |
| Jul 18, 2023 | 139.0686 | 139.6536 | 138.8608 | 139.0850 | 139.0850 | - |
| Jul 17, 2023 | 139.2716 | 139.4669 | 138.8889 | 139.2743 | 139.2743 | - |
| Jul 14, 2023 | 139.7141 | 139.8381 | 139.3245 | 139.6820 | 139.6820 | - |
| Jul 13, 2023 | 139.3139 | 140.5699 | 139.2452 | 139.3167 | 139.3167 | - |
| Jul 12, 2023 | 140.2047 | 140.9211 | 139.8863 | 140.2156 | 140.2156 | - |
| Jul 11, 2023 | 139.5651 | 140.3159 | 139.5050 | 139.5588 | 139.5588 | - |
| Jul 10, 2023 | 139.6797 | 139.6797 | 138.7401 | 139.6922 | 139.6922 | - |
| Jul 7, 2023 | 140.1702 | 140.7212 | 139.4757 | 140.1649 | 140.1649 | - |
| Jul 6, 2023 | 139.7544 | 140.5787 | 139.4258 | 139.7464 | 139.7464 | - |
| Jul 5, 2023 | 139.1482 | 139.2935 | 138.8145 | 139.1288 | 139.1288 | - |
| Jul 4, 2023 | 138.8321 | 139.3326 | 138.7494 | 138.8418 | 138.8418 | - |
| Jul 3, 2023 | 138.7955 | 139.1027 | 138.4423 | 138.7955 | 138.7955 | - |
| Jun 30, 2023 | 138.4499 | 139.6814 | 138.3121 | 138.4691 | 138.4691 | - |
| Jun 29, 2023 | 138.1668 | 138.4407 | 137.6510 | 138.1974 | 138.1974 | - |
| Jun 28, 2023 | 139.3899 | 139.4361 | 137.8628 | 139.3579 | 139.3579 | - |
| Jun 27, 2023 | 138.9930 | 139.5162 | 138.9277 | 139.0001 | 139.0001 | - |
| Jun 26, 2023 | 139.5414 | 139.7175 | 139.0863 | 139.5112 | 139.5112 | - |
| Jun 23, 2023 | 138.7898 | 138.8340 | 137.8925 | 138.8154 | 138.8154 | - |
| Jun 22, 2023 | 138.6920 | 139.2620 | 138.2524 | 138.6991 | 138.6991 | - |
| Jun 21, 2023 | 139.5874 | 139.9841 | 138.7919 | 139.5874 | 139.5874 | - |
| Jun 20, 2023 | 139.8288 | 139.9515 | 138.9772 | 139.8431 | 139.8431 | - |
| Jun 19, 2023 | 139.9063 | 139.9872 | 139.4252 | 139.9063 | 139.9063 | - |
| Jun 16, 2023 | 139.3541 | 140.0281 | 139.1815 | 139.3586 | 139.3586 | - |
| Jun 15, 2023 | 139.6475 | 140.6635 | 139.1853 | 139.6271 | 139.6271 | - |
| Jun 14, 2023 | 139.8081 | 140.8326 | 139.7570 | 139.8046 | 139.8046 | - |
| Jun 13, 2023 | 138.7846 | 139.9457 | 138.7846 | 138.7881 | 138.7881 | - |
| Jun 12, 2023 | 139.6952 | 139.9055 | 138.6669 | 139.7066 | 139.7066 | - |
| Jun 9, 2023 | 138.9981 | 139.3235 | 138.7419 | 139.0190 | 139.0190 | - |
| Jun 8, 2023 | 138.8889 | 140.1112 | 138.8492 | 138.8751 | 138.8751 | - |
| Jun 7, 2023 | 138.7111 | 139.4773 | 138.3397 | 138.6973 | 138.6973 | - |
| Jun 6, 2023 | 138.4417 | 138.7124 | 137.9939 | 138.4279 | 138.4279 | - |
| Jun 5, 2023 | 138.4608 | 138.5831 | 137.7911 | 138.4745 | 138.4745 | - |
| Jun 2, 2023 | 140.0113 | 140.1834 | 139.2159 | 139.9683 | 139.9683 | - |
| Jun 1, 2023 | 139.0704 | 140.0920 | 138.5875 | 139.0704 | 139.0704 | - |
| May 31, 2023 | 138.2097 | 138.3419 | 137.5116 | 138.1942 | 138.1942 | - |
| May 30, 2023 | 137.4844 | 138.5760 | 137.2675 | 137.5048 | 137.5048 | - |
| May 29, 2023 | 137.4674 | 137.7617 | 137.3708 | 137.4793 | 137.4793 | - |
| May 26, 2023 | 136.7265 | 137.8926 | 136.6574 | 136.7265 | 136.7265 | - |
| May 25, 2023 | 137.2913 | 137.4800 | 136.7433 | 137.3337 | 137.3337 | - |
| May 24, 2023 | 137.5765 | 138.1512 | 136.9304 | 137.5757 | 137.5757 | - |
| May 23, 2023 | 137.1888 | 137.3186 | 136.5116 | 137.1837 | 137.1837 | - |
| May 22, 2023 | 147.5159 | 147.6336 | 146.9555 | 147.4975 | 147.4975 | - |
| May 19, 2023 | 137.6044 | 138.3498 | 137.3810 | 137.5822 | 137.5822 | - |
| May 18, 2023 | 137.3685 | 137.4800 | 136.4403 | 137.3479 | 137.3479 | - |
| May 17, 2023 | 137.0906 | 137.1797 | 136.3975 | 137.0872 | 137.0872 | - |
| May 16, 2023 | 137.4093 | 137.5911 | 136.7541 | 137.3964 | 137.3964 | - |
| May 15, 2023 | 136.1650 | 136.9631 | 136.0904 | 136.1531 | 136.1531 | - |
| May 12, 2023 | 136.7781 | 137.1246 | 136.2498 | 136.7713 | 136.7713 | - |
| May 11, 2023 | 137.4551 | 137.5915 | 135.7853 | 137.4412 | 137.4412 | - |
| May 10, 2023 | 137.4178 | 138.0067 | 137.1857 | 137.4108 | 137.4108 | - |
| May 9, 2023 | 136.5993 | 136.8669 | 136.2418 | 136.5907 | 136.5907 | - |
| May 8, 2023 | 136.7839 | 137.1998 | 136.7511 | 136.7822 | 136.7822 | - |
| May 5, 2023 | 136.3365 | 137.0738 | 136.1044 | 136.3322 | 136.3322 | - |
| May 4, 2023 | 135.7466 | 136.0510 | 135.5320 | 135.7483 | 135.7483 | - |
| May 3, 2023 | 135.5128 | 136.3003 | 135.4148 | 135.4909 | 135.4909 | - |
| May 2, 2023 | 135.7831 | 136.0565 | 135.2393 | 135.7712 | 135.7712 | - |
| May 1, 2023 | 135.8836 | 135.9946 | 135.1064 | 135.8665 | 135.8665 | - |
| Apr 28, 2023 | 135.2905 | 136.1806 | 134.7399 | 135.2871 | 135.2871 | - |
| Apr 27, 2023 | 134.6178 | 134.8684 | 134.2845 | 134.6346 | 134.6346 | - |
| Apr 26, 2023 | 135.0177 | 136.0565 | 134.7606 | 135.0026 | 135.0026 | - |
| Apr 25, 2023 | 135.3040 | 135.3904 | 134.1172 | 135.3024 | 135.3024 | - |
| Apr 24, 2023 | 135.4204 | 135.6568 | 134.7768 | 135.4204 | 135.4204 | - |
Related Tickers
EURUSD=X EUR/USD
1.0691
-0.13%
JPY=X USD/JPY
155.0100
+0.14%
GBPUSD=X GBP/USD
1.2437
-0.13%
AUDUSD=X AUD/USD
0.6494
+0.08%
NZDUSD=X NZD/USD
0.5929
-0.09%
EURJPY=X EUR/JPY
165.6880
+0.02%
GBPJPY=X GBP/JPY
192.7840
+0.06%
EURGBP=X EUR/GBP
0.8594
-0.01%
EURCAD=X EUR/CAD
1.4663
+0.31%
EURSEK=X EUR/SEK
11.6348
+0.59%
EURCHF=X EUR/CHF
0.9769
+0.14%
EURHUF=X EUR/HUF
393.5890
+0.19%
CNY=X USD/CNY
7.2455
+0.02%
HKD=X USD/HKD
7.8318
-0.03%
SGD=X USD/SGD
1.3616
+0.08%
INR=X USD/INR
83.2860
+0.04%
MXN=X USD/MXN
17.0630
+0.68%
PHP=X USD/PHP
57.5300
-0.03%
IDR=X USD/IDR
16,149.0000
-0.40%
THB=X USD/THB
37.0000
+0.22%
MYR=X USD/MYR
4.7750
-0.06%
ZAR=X USD/ZAR
19.2095
+0.48%
RUB=X USD/RUB
92.3381
-0.92%