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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | 1.1614 | 1.1641 | 1.1613 | 1.1636 | 1.1636 | - |
| 18 Oct 2021 | 1.1596 | 1.1612 | 1.1573 | 1.1597 | 1.1597 | - |
| 15 Oct 2021 | 1.1591 | 1.1620 | 1.1589 | 1.1592 | 1.1592 | - |
| 14 Oct 2021 | 1.1600 | 1.1625 | 1.1585 | 1.1600 | 1.1600 | - |
| 13 Oct 2021 | 1.1531 | 1.1579 | 1.1531 | 1.1534 | 1.1534 | - |
| 12 Oct 2021 | 1.1553 | 1.1570 | 1.1534 | 1.1554 | 1.1554 | - |
| 11 Oct 2021 | 1.1566 | 1.1587 | 1.1553 | 1.1566 | 1.1566 | - |
| 08 Oct 2021 | 1.1559 | 1.1584 | 1.1543 | 1.1560 | 1.1560 | - |
| 07 Oct 2021 | 1.1555 | 1.1571 | 1.1549 | 1.1555 | 1.1555 | - |
| 06 Oct 2021 | 1.1595 | 1.1600 | 1.1530 | 1.1596 | 1.1596 | - |
| 05 Oct 2021 | 1.1617 | 1.1623 | 1.1583 | 1.1618 | 1.1618 | - |
| 04 Oct 2021 | 1.1607 | 1.1640 | 1.1589 | 1.1607 | 1.1607 | - |
| 01 Oct 2021 | 1.1574 | 1.1609 | 1.1564 | 1.1574 | 1.1574 | - |
| 30 Sept 2021 | 1.1602 | 1.1612 | 1.1570 | 1.1602 | 1.1602 | - |
| 29 Sept 2021 | 1.1687 | 1.1692 | 1.1610 | 1.1686 | 1.1686 | - |
| 28 Sept 2021 | 1.1696 | 1.1706 | 1.1670 | 1.1697 | 1.1697 | - |
| 27 Sept 2021 | 1.1722 | 1.1728 | 1.1687 | 1.1723 | 1.1723 | - |
| 24 Sept 2021 | 1.1742 | 1.1748 | 1.1702 | 1.1740 | 1.1740 | - |
| 23 Sept 2021 | 1.1689 | 1.1751 | 1.1684 | 1.1688 | 1.1688 | - |
| 22 Sept 2021 | 1.1726 | 1.1745 | 1.1717 | 1.1723 | 1.1723 | - |
| 21 Sept 2021 | 1.1726 | 1.1749 | 1.1716 | 1.1730 | 1.1730 | - |
| 20 Sept 2021 | 1.1729 | 1.1737 | 1.1701 | 1.1730 | 1.1730 | - |
| 17 Sept 2021 | 1.1765 | 1.1790 | 1.1730 | 1.1767 | 1.1767 | - |
| 16 Sept 2021 | 1.1819 | 1.1823 | 1.1752 | 1.1820 | 1.1820 | - |
| 15 Sept 2021 | 1.1804 | 1.1833 | 1.1801 | 1.1805 | 1.1805 | - |
| 14 Sept 2021 | 1.1811 | 1.1847 | 1.1802 | 1.1812 | 1.1812 | - |
| 13 Sept 2021 | 1.1813 | 1.1818 | 1.1771 | 1.1812 | 1.1812 | - |
| 10 Sept 2021 | 1.1824 | 1.1853 | 1.1819 | 1.1826 | 1.1826 | - |
| 09 Sept 2021 | 1.1820 | 1.1841 | 1.1806 | 1.1819 | 1.1819 | - |
| 08 Sept 2021 | 1.1846 | 1.1854 | 1.1803 | 1.1844 | 1.1844 | - |
| 07 Sept 2021 | 1.1874 | 1.1888 | 1.1838 | 1.1875 | 1.1875 | - |
| 06 Sept 2021 | 1.1886 | 1.1886 | 1.1857 | 1.1886 | 1.1886 | - |
| 03 Sept 2021 | 1.1874 | 1.1908 | 1.1868 | 1.1876 | 1.1876 | - |
| 02 Sept 2021 | 1.1842 | 1.1872 | 1.1835 | 1.1841 | 1.1841 | - |
| 01 Sept 2021 | 1.1812 | 1.1860 | 1.1795 | 1.1810 | 1.1810 | - |
| 31 Aug 2021 | 1.1799 | 1.1846 | 1.1796 | 1.1797 | 1.1797 | - |
| 30 Aug 2021 | 1.1800 | 1.1812 | 1.1785 | 1.1799 | 1.1799 | - |
| 27 Aug 2021 | 1.1753 | 1.1804 | 1.1736 | 1.1756 | 1.1756 | - |
| 26 Aug 2021 | 1.1773 | 1.1781 | 1.1748 | 1.1774 | 1.1774 | - |
| 25 Aug 2021 | 1.1755 | 1.1761 | 1.1729 | 1.1753 | 1.1753 | - |
| 24 Aug 2021 | 1.1747 | 1.1765 | 1.1728 | 1.1745 | 1.1745 | - |
| 23 Aug 2021 | 1.1700 | 1.1743 | 1.1696 | 1.1698 | 1.1698 | - |
| 20 Aug 2021 | 1.1677 | 1.1691 | 1.1665 | 1.1677 | 1.1677 | - |
| 19 Aug 2021 | 1.1704 | 1.1707 | 1.1669 | 1.1703 | 1.1703 | - |
| 18 Aug 2021 | 1.1710 | 1.1731 | 1.1697 | 1.1710 | 1.1710 | - |
| 17 Aug 2021 | 1.1780 | 1.1784 | 1.1711 | 1.1780 | 1.1780 | - |
| 16 Aug 2021 | 1.1796 | 1.1804 | 1.1768 | 1.1795 | 1.1795 | - |
| 13 Aug 2021 | 1.1736 | 1.1803 | 1.1731 | 1.1736 | 1.1736 | - |
| 12 Aug 2021 | 1.1742 | 1.1751 | 1.1725 | 1.1742 | 1.1742 | - |
| 11 Aug 2021 | 1.1720 | 1.1747 | 1.1706 | 1.1723 | 1.1723 | - |
| 10 Aug 2021 | 1.1739 | 1.1744 | 1.1711 | 1.1738 | 1.1738 | - |
| 09 Aug 2021 | 1.1751 | 1.1772 | 1.1742 | 1.1750 | 1.1750 | - |
| 06 Aug 2021 | 1.1833 | 1.1836 | 1.1756 | 1.1836 | 1.1836 | - |
| 05 Aug 2021 | 1.1840 | 1.1859 | 1.1830 | 1.1837 | 1.1837 | - |
| 04 Aug 2021 | 1.1869 | 1.1902 | 1.1834 | 1.1869 | 1.1869 | - |
| 03 Aug 2021 | 1.1875 | 1.1896 | 1.1856 | 1.1875 | 1.1875 | - |
| 02 Aug 2021 | 1.1865 | 1.1899 | 1.1860 | 1.1867 | 1.1867 | - |
| 30 July 2021 | 1.1892 | 1.1911 | 1.1856 | 1.1893 | 1.1893 | - |
| 29 July 2021 | 1.1847 | 1.1892 | 1.1842 | 1.1846 | 1.1846 | - |
| 28 July 2021 | 1.1822 | 1.1830 | 1.1786 | 1.1823 | 1.1823 | - |
| 27 July 2021 | 1.1806 | 1.1837 | 1.1772 | 1.1808 | 1.1808 | - |
| 26 July 2021 | 1.1773 | 1.1818 | 1.1765 | 1.1773 | 1.1773 | - |
| 23 July 2021 | 1.1774 | 1.1786 | 1.1756 | 1.1773 | 1.1773 | - |
| 22 July 2021 | 1.1795 | 1.1830 | 1.1767 | 1.1793 | 1.1793 | - |
| 21 July 2021 | 1.1786 | 1.1803 | 1.1754 | 1.1784 | 1.1784 | - |
| 20 July 2021 | 1.1792 | 1.1804 | 1.1757 | 1.1794 | 1.1794 | - |
| 19 July 2021 | 1.1812 | 1.1823 | 1.1764 | 1.1814 | 1.1814 | - |
| 16 July 2021 | 1.1813 | 1.1823 | 1.1794 | 1.1812 | 1.1812 | - |
| 15 July 2021 | 1.1833 | 1.1851 | 1.1806 | 1.1833 | 1.1833 | - |
| 14 July 2021 | 1.1774 | 1.1828 | 1.1773 | 1.1775 | 1.1775 | - |
| 13 July 2021 | 1.1865 | 1.1878 | 1.1793 | 1.1865 | 1.1865 | - |
| 12 July 2021 | 1.1874 | 1.1882 | 1.1837 | 1.1873 | 1.1873 | - |
| 09 July 2021 | 1.1847 | 1.1875 | 1.1825 | 1.1848 | 1.1848 | - |
| 08 July 2021 | 1.1794 | 1.1866 | 1.1784 | 1.1793 | 1.1793 | - |
| 07 July 2021 | 1.1820 | 1.1841 | 1.1782 | 1.1825 | 1.1825 | - |
| 06 July 2021 | 1.1861 | 1.1896 | 1.1815 | 1.1864 | 1.1864 | - |
| 05 July 2021 | 1.1856 | 1.1882 | 1.1852 | 1.1856 | 1.1856 | - |
| 02 July 2021 | 1.1847 | 1.1861 | 1.1819 | 1.1846 | 1.1846 | - |
| 01 July 2021 | 1.1855 | 1.1884 | 1.1838 | 1.1857 | 1.1857 | - |
| 30 June 2021 | 1.1900 | 1.1910 | 1.1846 | 1.1902 | 1.1902 | - |
| 29 June 2021 | 1.1930 | 1.1930 | 1.1880 | 1.1929 | 1.1929 | - |
| 28 June 2021 | 1.1942 | 1.1946 | 1.1905 | 1.1942 | 1.1942 | - |
| 25 June 2021 | 1.1928 | 1.1974 | 1.1928 | 1.1930 | 1.1930 | - |
| 24 June 2021 | 1.1932 | 1.1957 | 1.1920 | 1.1933 | 1.1933 | - |
| 23 June 2021 | 1.1937 | 1.1970 | 1.1916 | 1.1937 | 1.1937 | - |
| 22 June 2021 | 1.1912 | 1.1918 | 1.1882 | 1.1913 | 1.1913 | - |
| 21 June 2021 | 1.1869 | 1.1921 | 1.1849 | 1.1874 | 1.1874 | - |
| 18 June 2021 | 1.1913 | 1.1927 | 1.1851 | 1.1913 | 1.1913 | - |
| 17 June 2021 | 1.1992 | 1.2008 | 1.1907 | 1.1996 | 1.1996 | - |
| 16 June 2021 | 1.2125 | 1.2135 | 1.2110 | 1.2127 | 1.2127 | - |
| 15 June 2021 | 1.2124 | 1.2149 | 1.2103 | 1.2122 | 1.2122 | - |
| 14 June 2021 | 1.2111 | 1.2132 | 1.2095 | 1.2110 | 1.2110 | - |
| 11 June 2021 | 1.2173 | 1.2195 | 1.2095 | 1.2173 | 1.2173 | - |
| 10 June 2021 | 1.2177 | 1.2192 | 1.2145 | 1.2182 | 1.2182 | - |
| 09 June 2021 | 1.2172 | 1.2219 | 1.2172 | 1.2173 | 1.2173 | - |
| 08 June 2021 | 1.2190 | 1.2197 | 1.2167 | 1.2194 | 1.2194 | - |
| 07 June 2021 | 1.2166 | 1.2202 | 1.2145 | 1.2168 | 1.2168 | - |
| 04 June 2021 | 1.2130 | 1.2188 | 1.2106 | 1.2133 | 1.2133 | - |
| 03 June 2021 | 1.2212 | 1.2216 | 1.2121 | 1.2210 | 1.2210 | - |
| 02 June 2021 | 1.2218 | 1.2229 | 1.2166 | 1.2218 | 1.2218 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
