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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Mar 2021 | 1.1916 | 1.1939 | 1.1862 | 1.1872 | 1.1872 | - |
| 05 Mar 2021 | 1.1969 | 1.1969 | 1.1898 | 1.1968 | 1.1968 | - |
| 04 Mar 2021 | 1.2048 | 1.2064 | 1.2025 | 1.2051 | 1.2051 | - |
| 03 Mar 2021 | 1.2085 | 1.2110 | 1.2045 | 1.2085 | 1.2085 | - |
| 02 Mar 2021 | 1.2049 | 1.2080 | 1.1994 | 1.2051 | 1.2051 | - |
| 01 Mar 2021 | 1.2091 | 1.2102 | 1.2030 | 1.2090 | 1.2090 | - |
| 26 Feb 2021 | 1.2160 | 1.2182 | 1.2092 | 1.2160 | 1.2160 | - |
| 25 Feb 2021 | 1.2170 | 1.2242 | 1.2157 | 1.2171 | 1.2171 | - |
| 24 Feb 2021 | 1.2152 | 1.2174 | 1.2111 | 1.2152 | 1.2152 | - |
| 23 Feb 2021 | 1.2167 | 1.2179 | 1.2137 | 1.2167 | 1.2167 | - |
| 22 Feb 2021 | 1.2124 | 1.2155 | 1.2092 | 1.2126 | 1.2126 | - |
| 19 Feb 2021 | 1.2092 | 1.2148 | 1.2083 | 1.2092 | 1.2092 | - |
| 18 Feb 2021 | 1.2046 | 1.2089 | 1.2036 | 1.2048 | 1.2048 | - |
| 17 Feb 2021 | 1.2089 | 1.2098 | 1.2026 | 1.2092 | 1.2092 | - |
| 16 Feb 2021 | 1.2132 | 1.2171 | 1.2096 | 1.2132 | 1.2132 | - |
| 15 Feb 2021 | 1.2121 | 1.2147 | 1.2117 | 1.2122 | 1.2122 | - |
| 12 Feb 2021 | 1.2130 | 1.2136 | 1.2084 | 1.2132 | 1.2132 | - |
| 11 Feb 2021 | 1.2119 | 1.2151 | 1.2114 | 1.2121 | 1.2121 | - |
| 10 Feb 2021 | 1.2117 | 1.2144 | 1.2110 | 1.2120 | 1.2120 | - |
| 09 Feb 2021 | 1.2053 | 1.2115 | 1.2050 | 1.2054 | 1.2054 | - |
| 08 Feb 2021 | 1.2049 | 1.2069 | 1.2021 | 1.2049 | 1.2049 | - |
| 05 Feb 2021 | 1.1967 | 1.2040 | 1.1954 | 1.1967 | 1.1967 | - |
| 04 Feb 2021 | 1.2042 | 1.2044 | 1.1967 | 1.2042 | 1.2042 | - |
| 03 Feb 2021 | 1.2039 | 1.2050 | 1.2005 | 1.2039 | 1.2039 | - |
| 02 Feb 2021 | 1.2068 | 1.2088 | 1.2018 | 1.2069 | 1.2069 | - |
| 01 Feb 2021 | 1.2123 | 1.2136 | 1.2069 | 1.2124 | 1.2124 | - |
| 29 Jan 2021 | 1.2121 | 1.2157 | 1.2096 | 1.2120 | 1.2120 | - |
| 28 Jan 2021 | 1.2105 | 1.2144 | 1.2082 | 1.2105 | 1.2105 | - |
| 27 Jan 2021 | 1.2163 | 1.2171 | 1.2062 | 1.2163 | 1.2163 | - |
| 26 Jan 2021 | 1.2143 | 1.2175 | 1.2108 | 1.2146 | 1.2146 | - |
| 25 Jan 2021 | 1.2169 | 1.2186 | 1.2117 | 1.2169 | 1.2169 | - |
| 22 Jan 2021 | 1.2166 | 1.2188 | 1.2152 | 1.2166 | 1.2166 | - |
| 21 Jan 2021 | 1.2115 | 1.2172 | 1.2110 | 1.2116 | 1.2116 | - |
| 20 Jan 2021 | 1.2139 | 1.2160 | 1.2078 | 1.2139 | 1.2139 | - |
| 19 Jan 2021 | 1.2078 | 1.2145 | 1.2078 | 1.2077 | 1.2077 | - |
| 18 Jan 2021 | 1.2067 | 1.2086 | 1.2055 | 1.2068 | 1.2068 | - |
| 15 Jan 2021 | 1.2153 | 1.2162 | 1.2085 | 1.2151 | 1.2151 | - |
| 14 Jan 2021 | 1.2162 | 1.2173 | 1.2113 | 1.2162 | 1.2162 | - |
| 13 Jan 2021 | 1.2209 | 1.2225 | 1.2155 | 1.2209 | 1.2209 | - |
| 12 Jan 2021 | 1.2162 | 1.2178 | 1.2139 | 1.2161 | 1.2161 | - |
| 11 Jan 2021 | 1.2188 | 1.2200 | 1.2135 | 1.2186 | 1.2186 | - |
| 08 Jan 2021 | 1.2269 | 1.2282 | 1.2215 | 1.2271 | 1.2271 | - |
| 07 Jan 2021 | 1.2338 | 1.2346 | 1.2247 | 1.2341 | 1.2341 | - |
| 06 Jan 2021 | 1.2299 | 1.2350 | 1.2267 | 1.2300 | 1.2300 | - |
| 05 Jan 2021 | 1.2253 | 1.2295 | 1.2250 | 1.2252 | 1.2252 | - |
| 04 Jan 2021 | 1.2249 | 1.2310 | 1.2171 | 1.2251 | 1.2251 | - |
| 01 Jan 2021 | 1.2173 | 1.2217 | 1.2135 | 1.2180 | 1.2180 | - |
| 31 Dec 2020 | 1.2299 | 1.2310 | 1.2223 | 1.2300 | 1.2300 | - |
| 30 Dec 2020 | 1.2253 | 1.2309 | 1.2252 | 1.2253 | 1.2253 | - |
| 29 Dec 2020 | 1.2220 | 1.2276 | 1.2220 | 1.2223 | 1.2223 | - |
| 28 Dec 2020 | 1.2207 | 1.2252 | 1.2184 | 1.2205 | 1.2205 | - |
| 25 Dec 2020 | 1.2185 | 1.2213 | 1.2167 | 1.2185 | 1.2185 | - |
| 24 Dec 2020 | 1.2194 | 1.2217 | 1.2179 | 1.2191 | 1.2191 | - |
| 23 Dec 2020 | 1.2186 | 1.2219 | 1.2158 | 1.2187 | 1.2187 | - |
| 22 Dec 2020 | 1.2238 | 1.2259 | 1.2166 | 1.2237 | 1.2237 | - |
| 21 Dec 2020 | 1.2211 | 1.2235 | 1.2131 | 1.2216 | 1.2216 | - |
| 18 Dec 2020 | 1.2262 | 1.2268 | 1.2227 | 1.2263 | 1.2263 | - |
| 17 Dec 2020 | 1.2197 | 1.2263 | 1.2192 | 1.2200 | 1.2200 | - |
| 16 Dec 2020 | 1.2154 | 1.2213 | 1.2147 | 1.2154 | 1.2154 | - |
| 15 Dec 2020 | 1.2149 | 1.2166 | 1.2127 | 1.2149 | 1.2149 | - |
| 14 Dec 2020 | 1.2134 | 1.2174 | 1.2118 | 1.2133 | 1.2133 | - |
| 11 Dec 2020 | 1.2143 | 1.2164 | 1.2108 | 1.2144 | 1.2144 | - |
| 10 Dec 2020 | 1.2082 | 1.2158 | 1.2080 | 1.2079 | 1.2079 | - |
| 09 Dec 2020 | 1.2110 | 1.2149 | 1.2074 | 1.2111 | 1.2111 | - |
| 08 Dec 2020 | 1.2109 | 1.2134 | 1.2097 | 1.2113 | 1.2113 | - |
| 07 Dec 2020 | 1.2121 | 1.2164 | 1.2081 | 1.2121 | 1.2121 | - |
| 04 Dec 2020 | 1.2145 | 1.2178 | 1.2134 | 1.2146 | 1.2146 | - |
| 03 Dec 2020 | 1.2113 | 1.2175 | 1.2102 | 1.2115 | 1.2115 | - |
| 02 Dec 2020 | 1.2070 | 1.2107 | 1.2041 | 1.2074 | 1.2074 | - |
| 01 Dec 2020 | 1.1938 | 1.2054 | 1.1936 | 1.1938 | 1.1938 | - |
| 30 Nov 2020 | 1.1971 | 1.2002 | 1.1944 | 1.1971 | 1.1971 | - |
| 27 Nov 2020 | 1.1912 | 1.1962 | 1.1911 | 1.1916 | 1.1916 | - |
| 26 Nov 2020 | 1.1918 | 1.1941 | 1.1887 | 1.1920 | 1.1920 | - |
| 25 Nov 2020 | 1.1901 | 1.1928 | 1.1883 | 1.1901 | 1.1901 | - |
| 24 Nov 2020 | 1.1842 | 1.1894 | 1.1839 | 1.1843 | 1.1843 | - |
| 23 Nov 2020 | 1.1865 | 1.1906 | 1.1803 | 1.1866 | 1.1866 | - |
| 20 Nov 2020 | 1.1867 | 1.1891 | 1.1852 | 1.1866 | 1.1866 | - |
| 19 Nov 2020 | 1.1843 | 1.1855 | 1.1817 | 1.1848 | 1.1848 | - |
| 18 Nov 2020 | 1.1864 | 1.1891 | 1.1851 | 1.1864 | 1.1864 | - |
| 17 Nov 2020 | 1.1860 | 1.1893 | 1.1846 | 1.1859 | 1.1859 | - |
| 16 Nov 2020 | 1.1844 | 1.1869 | 1.1815 | 1.1845 | 1.1845 | - |
| 13 Nov 2020 | 1.1805 | 1.1834 | 1.1800 | 1.1803 | 1.1803 | - |
| 12 Nov 2020 | 1.1779 | 1.1823 | 1.1760 | 1.1780 | 1.1780 | - |
| 11 Nov 2020 | 1.1820 | 1.1833 | 1.1747 | 1.1819 | 1.1819 | - |
| 10 Nov 2020 | 1.1823 | 1.1844 | 1.1781 | 1.1827 | 1.1827 | - |
| 09 Nov 2020 | 1.1893 | 1.1919 | 1.1797 | 1.1893 | 1.1893 | - |
| 06 Nov 2020 | 1.1814 | 1.1891 | 1.1796 | 1.1818 | 1.1818 | - |
| 05 Nov 2020 | 1.1730 | 1.1857 | 1.1713 | 1.1733 | 1.1733 | - |
| 04 Nov 2020 | 1.1765 | 1.1769 | 1.1608 | 1.1762 | 1.1762 | - |
| 03 Nov 2020 | 1.1643 | 1.1742 | 1.1638 | 1.1643 | 1.1643 | - |
| 02 Nov 2020 | 1.1643 | 1.1657 | 1.1624 | 1.1642 | 1.1642 | - |
| 30 Oct 2020 | 1.1677 | 1.1703 | 1.1643 | 1.1679 | 1.1679 | - |
| 29 Oct 2020 | 1.1747 | 1.1759 | 1.1656 | 1.1749 | 1.1749 | - |
| 28 Oct 2020 | 1.1782 | 1.1788 | 1.1719 | 1.1784 | 1.1784 | - |
| 27 Oct 2020 | 1.1809 | 1.1838 | 1.1799 | 1.1809 | 1.1809 | - |
| 26 Oct 2020 | 1.1848 | 1.1851 | 1.1804 | 1.1848 | 1.1848 | - |
| 22 Oct 2020 | 1.1814 | 1.1860 | 1.1788 | 1.1815 | 1.1815 | - |
| 21 Oct 2020 | 1.1851 | 1.1869 | 1.1813 | 1.1854 | 1.1854 | - |
| 20 Oct 2020 | 1.1829 | 1.1882 | 1.1829 | 1.1830 | 1.1830 | - |
| 19 Oct 2020 | 1.1768 | 1.1840 | 1.1763 | 1.1769 | 1.1769 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
