Australia markets close in 2 hours 59 minutes

EUR/USD (EURUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.1636+0.0018 (+0.15%)
As of 3:13AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20211.16141.16411.16131.16361.1636-
18 Oct 20211.15961.16121.15731.15971.1597-
15 Oct 20211.15911.16201.15891.15921.1592-
14 Oct 20211.16001.16251.15851.16001.1600-
13 Oct 20211.15311.15791.15311.15341.1534-
12 Oct 20211.15531.15701.15341.15541.1554-
11 Oct 20211.15661.15871.15531.15661.1566-
08 Oct 20211.15591.15841.15431.15601.1560-
07 Oct 20211.15551.15711.15491.15551.1555-
06 Oct 20211.15951.16001.15301.15961.1596-
05 Oct 20211.16171.16231.15831.16181.1618-
04 Oct 20211.16071.16401.15891.16071.1607-
01 Oct 20211.15741.16091.15641.15741.1574-
30 Sept 20211.16021.16121.15701.16021.1602-
29 Sept 20211.16871.16921.16101.16861.1686-
28 Sept 20211.16961.17061.16701.16971.1697-
27 Sept 20211.17221.17281.16871.17231.1723-
24 Sept 20211.17421.17481.17021.17401.1740-
23 Sept 20211.16891.17511.16841.16881.1688-
22 Sept 20211.17261.17451.17171.17231.1723-
21 Sept 20211.17261.17491.17161.17301.1730-
20 Sept 20211.17291.17371.17011.17301.1730-
17 Sept 20211.17651.17901.17301.17671.1767-
16 Sept 20211.18191.18231.17521.18201.1820-
15 Sept 20211.18041.18331.18011.18051.1805-
14 Sept 20211.18111.18471.18021.18121.1812-
13 Sept 20211.18131.18181.17711.18121.1812-
10 Sept 20211.18241.18531.18191.18261.1826-
09 Sept 20211.18201.18411.18061.18191.1819-
08 Sept 20211.18461.18541.18031.18441.1844-
07 Sept 20211.18741.18881.18381.18751.1875-
06 Sept 20211.18861.18861.18571.18861.1886-
03 Sept 20211.18741.19081.18681.18761.1876-
02 Sept 20211.18421.18721.18351.18411.1841-
01 Sept 20211.18121.18601.17951.18101.1810-
31 Aug 20211.17991.18461.17961.17971.1797-
30 Aug 20211.18001.18121.17851.17991.1799-
27 Aug 20211.17531.18041.17361.17561.1756-
26 Aug 20211.17731.17811.17481.17741.1774-
25 Aug 20211.17551.17611.17291.17531.1753-
24 Aug 20211.17471.17651.17281.17451.1745-
23 Aug 20211.17001.17431.16961.16981.1698-
20 Aug 20211.16771.16911.16651.16771.1677-
19 Aug 20211.17041.17071.16691.17031.1703-
18 Aug 20211.17101.17311.16971.17101.1710-
17 Aug 20211.17801.17841.17111.17801.1780-
16 Aug 20211.17961.18041.17681.17951.1795-
13 Aug 20211.17361.18031.17311.17361.1736-
12 Aug 20211.17421.17511.17251.17421.1742-
11 Aug 20211.17201.17471.17061.17231.1723-
10 Aug 20211.17391.17441.17111.17381.1738-
09 Aug 20211.17511.17721.17421.17501.1750-
06 Aug 20211.18331.18361.17561.18361.1836-
05 Aug 20211.18401.18591.18301.18371.1837-
04 Aug 20211.18691.19021.18341.18691.1869-
03 Aug 20211.18751.18961.18561.18751.1875-
02 Aug 20211.18651.18991.18601.18671.1867-
30 July 20211.18921.19111.18561.18931.1893-
29 July 20211.18471.18921.18421.18461.1846-
28 July 20211.18221.18301.17861.18231.1823-
27 July 20211.18061.18371.17721.18081.1808-
26 July 20211.17731.18181.17651.17731.1773-
23 July 20211.17741.17861.17561.17731.1773-
22 July 20211.17951.18301.17671.17931.1793-
21 July 20211.17861.18031.17541.17841.1784-
20 July 20211.17921.18041.17571.17941.1794-
19 July 20211.18121.18231.17641.18141.1814-
16 July 20211.18131.18231.17941.18121.1812-
15 July 20211.18331.18511.18061.18331.1833-
14 July 20211.17741.18281.17731.17751.1775-
13 July 20211.18651.18781.17931.18651.1865-
12 July 20211.18741.18821.18371.18731.1873-
09 July 20211.18471.18751.18251.18481.1848-
08 July 20211.17941.18661.17841.17931.1793-
07 July 20211.18201.18411.17821.18251.1825-
06 July 20211.18611.18961.18151.18641.1864-
05 July 20211.18561.18821.18521.18561.1856-
02 July 20211.18471.18611.18191.18461.1846-
01 July 20211.18551.18841.18381.18571.1857-
30 June 20211.19001.19101.18461.19021.1902-
29 June 20211.19301.19301.18801.19291.1929-
28 June 20211.19421.19461.19051.19421.1942-
25 June 20211.19281.19741.19281.19301.1930-
24 June 20211.19321.19571.19201.19331.1933-
23 June 20211.19371.19701.19161.19371.1937-
22 June 20211.19121.19181.18821.19131.1913-
21 June 20211.18691.19211.18491.18741.1874-
18 June 20211.19131.19271.18511.19131.1913-
17 June 20211.19921.20081.19071.19961.1996-
16 June 20211.21251.21351.21101.21271.2127-
15 June 20211.21241.21491.21031.21221.2122-
14 June 20211.21111.21321.20951.21101.2110-
11 June 20211.21731.21951.20951.21731.2173-
10 June 20211.21771.21921.21451.21821.2182-
09 June 20211.21721.22191.21721.21731.2173-
08 June 20211.21901.21971.21671.21941.2194-
07 June 20211.21661.22021.21451.21681.2168-
04 June 20211.21301.21881.21061.21331.2133-
03 June 20211.22121.22161.21211.22101.2210-
02 June 20211.22181.22291.21661.22181.2218-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...