Australia markets open in 3 hours 10 minutes

EUR/USD (EURUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.1136+0.0057 (+0.5122%)
As of 09:49PM BST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20241.10791.11381.10781.11361.1136-
16 Sept 20241.10881.11351.10871.10881.1088-
13 Sept 20241.10781.11021.10741.10781.1078-
12 Sept 20241.10111.10481.10071.10111.1011-
11 Sept 20241.10211.10551.10031.10211.1021-
10 Sept 20241.10381.10501.10161.10381.1038-
09 Sept 20241.10871.10911.10351.10871.1087-
06 Sept 20241.11111.11501.10671.11111.1111-
05 Sept 20241.10801.11211.10751.10801.1080-
04 Sept 20241.10491.10941.10411.10491.1049-
03 Sept 20241.10671.10711.10341.10671.1067-
02 Sept 20241.10451.10781.10431.10451.1045-
30 Aug 20241.10801.10961.10541.10801.1080-
29 Aug 20241.11251.11401.10561.11251.1125-
28 Aug 20241.11781.11821.11051.11781.1178-
27 Aug 20241.11651.11801.11511.11651.1165-
26 Aug 20241.11881.12011.11531.11881.1188-
23 Aug 20241.11171.11961.11071.11171.1117-
22 Aug 20241.11551.11571.10991.11551.1155-
21 Aug 20241.11281.11481.11061.11281.1128-
20 Aug 20241.10861.11171.10721.10861.1086-
19 Aug 20241.10251.10731.10241.10251.1025-
16 Aug 20241.09731.10041.09741.09731.0973-
15 Aug 20241.10131.10171.09511.10131.1013-
14 Aug 20241.09971.10491.09881.09971.0997-
13 Aug 20241.09361.09631.09161.09361.0936-
12 Aug 20241.09141.09401.09131.09141.0914-
09 Aug 20241.09161.09311.09101.09161.0916-
08 Aug 20241.09281.09471.08821.09281.0928-
07 Aug 20241.09261.09361.09071.09261.0926-
06 Aug 20241.09511.09631.09051.09511.0951-
05 Aug 20241.09111.10071.08941.09111.0911-
02 Aug 20241.07881.09261.07831.07881.0788-
01 Aug 20241.08241.08381.07781.08241.0824-
31 July 20241.08161.08521.08091.08161.0816-
30 July 20241.08191.08381.08001.08191.0819-
29 July 20241.08541.08721.08031.08541.0854-
26 July 20241.08511.08691.08431.08511.0851-
25 July 20241.08401.08641.08291.08401.0840-
24 July 20241.08511.08661.08271.08511.0851-
23 July 20241.08901.09001.08441.08901.0890-
22 July 20241.08991.09021.08741.08991.0899-
19 July 20241.09021.09021.08771.09021.0902-
18 July 20241.09401.09421.09051.09401.0940-
17 July 20241.09031.09471.08961.09031.0903-
16 July 20241.09021.09061.08721.09021.0902-
15 July 20241.08861.09221.08841.08861.0886-
12 July 20241.08731.09111.08631.08731.0873-
11 July 20241.08331.08981.08331.08331.0833-
10 July 20241.08151.08291.08121.08151.0815-
09 July 20241.08311.08341.08061.08311.0831-
08 July 20241.08261.08471.08151.08261.0826-
05 July 20241.08111.08381.08111.08111.0811-
04 July 20241.07931.08171.07841.07931.0793-
03 July 20241.07481.08161.07371.07481.0748-
02 July 20241.07371.07461.07111.07371.0737-
01 July 20241.07351.07781.07211.07351.0735-
28 June 20241.07081.07211.06861.07081.0708-
27 June 20241.06801.07261.06781.06801.0680-
26 June 20241.07101.07201.06681.07101.0710-
25 June 20241.07331.07461.06921.07331.0733-
24 June 20241.06881.07471.06841.06881.0688-
21 June 20241.07061.07231.06721.07061.0706-
20 June 20241.07521.07501.07081.07521.0752-
19 June 20241.07421.07531.07261.07421.0742-
18 June 20241.07411.07611.07111.07411.0741-
17 June 20241.07021.07261.06881.07021.0702-
14 June 20241.07391.07461.06681.07391.0739-
13 June 20241.08131.08181.07541.08131.0813-
12 June 20241.07401.08521.07351.07401.0740-
11 June 20241.07641.07741.07211.07641.0764-
10 June 20241.07791.07831.07341.07791.0779-
07 June 20241.08941.09021.08051.08941.0894-
06 June 20241.08751.08991.08641.08751.0875-
05 June 20241.08821.08901.08611.08821.0882-
04 June 20241.09071.09181.08611.09071.0907-
03 June 20241.08531.08911.08281.08531.0853-
31 May 20241.08351.08831.08121.08351.0835-
30 May 20241.08021.08461.07891.08021.0802-
29 May 20241.08521.08591.08101.08521.0852-
28 May 20241.08621.08891.08591.08621.0862-
27 May 20241.08481.08671.08421.08481.0848-
24 May 20241.08131.08571.08061.08131.0813-
23 May 20241.08251.08611.08131.08251.0825-
22 May 20241.08551.08651.08231.08551.0855-
21 May 20241.08611.08751.08461.08611.0861-
20 May 20241.08751.08851.08551.08751.0875-
17 May 20241.08681.08791.08361.08681.0868-
16 May 20241.08901.08971.08551.08901.0890-
15 May 20241.08151.08741.08141.08151.0815-
14 May 20241.07941.08281.07761.07941.0794-
13 May 20241.07701.08071.07661.07701.0770-
10 May 20241.07851.07931.07621.07851.0785-
09 May 20241.07471.07831.07251.07471.0747-
08 May 20241.07501.07581.07361.07501.0750-
07 May 20241.07681.07901.07561.07681.0768-
06 May 20241.07581.07921.07561.07581.0758-
03 May 20241.07331.08091.07251.07331.0733-
02 May 20241.07221.07311.06761.07221.0722-
01 May 20241.06671.06891.06501.06671.0667-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...