Australia markets closed

EUR/USD (EURUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.1872-0.0052 (-0.44%)
As of 12:34PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Mar 20211.19161.19391.18621.18721.1872-
05 Mar 20211.19691.19691.18981.19681.1968-
04 Mar 20211.20481.20641.20251.20511.2051-
03 Mar 20211.20851.21101.20451.20851.2085-
02 Mar 20211.20491.20801.19941.20511.2051-
01 Mar 20211.20911.21021.20301.20901.2090-
26 Feb 20211.21601.21821.20921.21601.2160-
25 Feb 20211.21701.22421.21571.21711.2171-
24 Feb 20211.21521.21741.21111.21521.2152-
23 Feb 20211.21671.21791.21371.21671.2167-
22 Feb 20211.21241.21551.20921.21261.2126-
19 Feb 20211.20921.21481.20831.20921.2092-
18 Feb 20211.20461.20891.20361.20481.2048-
17 Feb 20211.20891.20981.20261.20921.2092-
16 Feb 20211.21321.21711.20961.21321.2132-
15 Feb 20211.21211.21471.21171.21221.2122-
12 Feb 20211.21301.21361.20841.21321.2132-
11 Feb 20211.21191.21511.21141.21211.2121-
10 Feb 20211.21171.21441.21101.21201.2120-
09 Feb 20211.20531.21151.20501.20541.2054-
08 Feb 20211.20491.20691.20211.20491.2049-
05 Feb 20211.19671.20401.19541.19671.1967-
04 Feb 20211.20421.20441.19671.20421.2042-
03 Feb 20211.20391.20501.20051.20391.2039-
02 Feb 20211.20681.20881.20181.20691.2069-
01 Feb 20211.21231.21361.20691.21241.2124-
29 Jan 20211.21211.21571.20961.21201.2120-
28 Jan 20211.21051.21441.20821.21051.2105-
27 Jan 20211.21631.21711.20621.21631.2163-
26 Jan 20211.21431.21751.21081.21461.2146-
25 Jan 20211.21691.21861.21171.21691.2169-
22 Jan 20211.21661.21881.21521.21661.2166-
21 Jan 20211.21151.21721.21101.21161.2116-
20 Jan 20211.21391.21601.20781.21391.2139-
19 Jan 20211.20781.21451.20781.20771.2077-
18 Jan 20211.20671.20861.20551.20681.2068-
15 Jan 20211.21531.21621.20851.21511.2151-
14 Jan 20211.21621.21731.21131.21621.2162-
13 Jan 20211.22091.22251.21551.22091.2209-
12 Jan 20211.21621.21781.21391.21611.2161-
11 Jan 20211.21881.22001.21351.21861.2186-
08 Jan 20211.22691.22821.22151.22711.2271-
07 Jan 20211.23381.23461.22471.23411.2341-
06 Jan 20211.22991.23501.22671.23001.2300-
05 Jan 20211.22531.22951.22501.22521.2252-
04 Jan 20211.22491.23101.21711.22511.2251-
01 Jan 20211.21731.22171.21351.21801.2180-
31 Dec 20201.22991.23101.22231.23001.2300-
30 Dec 20201.22531.23091.22521.22531.2253-
29 Dec 20201.22201.22761.22201.22231.2223-
28 Dec 20201.22071.22521.21841.22051.2205-
25 Dec 20201.21851.22131.21671.21851.2185-
24 Dec 20201.21941.22171.21791.21911.2191-
23 Dec 20201.21861.22191.21581.21871.2187-
22 Dec 20201.22381.22591.21661.22371.2237-
21 Dec 20201.22111.22351.21311.22161.2216-
18 Dec 20201.22621.22681.22271.22631.2263-
17 Dec 20201.21971.22631.21921.22001.2200-
16 Dec 20201.21541.22131.21471.21541.2154-
15 Dec 20201.21491.21661.21271.21491.2149-
14 Dec 20201.21341.21741.21181.21331.2133-
11 Dec 20201.21431.21641.21081.21441.2144-
10 Dec 20201.20821.21581.20801.20791.2079-
09 Dec 20201.21101.21491.20741.21111.2111-
08 Dec 20201.21091.21341.20971.21131.2113-
07 Dec 20201.21211.21641.20811.21211.2121-
04 Dec 20201.21451.21781.21341.21461.2146-
03 Dec 20201.21131.21751.21021.21151.2115-
02 Dec 20201.20701.21071.20411.20741.2074-
01 Dec 20201.19381.20541.19361.19381.1938-
30 Nov 20201.19711.20021.19441.19711.1971-
27 Nov 20201.19121.19621.19111.19161.1916-
26 Nov 20201.19181.19411.18871.19201.1920-
25 Nov 20201.19011.19281.18831.19011.1901-
24 Nov 20201.18421.18941.18391.18431.1843-
23 Nov 20201.18651.19061.18031.18661.1866-
20 Nov 20201.18671.18911.18521.18661.1866-
19 Nov 20201.18431.18551.18171.18481.1848-
18 Nov 20201.18641.18911.18511.18641.1864-
17 Nov 20201.18601.18931.18461.18591.1859-
16 Nov 20201.18441.18691.18151.18451.1845-
13 Nov 20201.18051.18341.18001.18031.1803-
12 Nov 20201.17791.18231.17601.17801.1780-
11 Nov 20201.18201.18331.17471.18191.1819-
10 Nov 20201.18231.18441.17811.18271.1827-
09 Nov 20201.18931.19191.17971.18931.1893-
06 Nov 20201.18141.18911.17961.18181.1818-
05 Nov 20201.17301.18571.17131.17331.1733-
04 Nov 20201.17651.17691.16081.17621.1762-
03 Nov 20201.16431.17421.16381.16431.1643-
02 Nov 20201.16431.16571.16241.16421.1642-
30 Oct 20201.16771.17031.16431.16791.1679-
29 Oct 20201.17471.17591.16561.17491.1749-
28 Oct 20201.17821.17881.17191.17841.1784-
27 Oct 20201.18091.18381.17991.18091.1809-
26 Oct 20201.18481.18511.18041.18481.1848-
22 Oct 20201.18141.18601.17881.18151.1815-
21 Oct 20201.18511.18691.18131.18541.1854-
20 Oct 20201.18291.18821.18291.18301.1830-
19 Oct 20201.17681.18401.17631.17691.1769-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...