EUR/CZK - NYCC - Jun24 (EZ=F)
ICE Futures - ICE Futures Delayed price. Currency in CZK
Add to watchlist
At close: 04:09PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.0625 | 25.0885 | 25.0055 | 25.0750 | 25.0750 | 826 |
| 02 May 2024 | 25.1540 | 25.1715 | 24.9825 | 25.0090 | 25.0090 | 826 |
| 01 May 2024 | 25.1865 | 25.1925 | 25.1865 | 25.1270 | 25.1270 | 817 |
| 30 Apr 2024 | 25.1875 | 25.2140 | 25.1875 | 25.2080 | 25.2080 | 2,238 |
| 29 Apr 2024 | 25.2100 | 25.2220 | 25.2100 | 25.1850 | 25.1850 | 1,475 |
| 26 Apr 2024 | 25.2070 | 25.2235 | 25.1820 | 25.2170 | 25.2170 | 2,300 |
| 25 Apr 2024 | 25.2920 | 25.2920 | 25.2920 | 25.1955 | 25.1955 | 13 |
| 24 Apr 2024 | 25.2585 | 25.3255 | 25.2585 | 25.2870 | 25.2870 | 746 |
| 23 Apr 2024 | 25.2855 | 25.2855 | 25.2855 | 25.2855 | 25.2855 | - |
| 22 Apr 2024 | 25.2850 | 25.3560 | 25.2850 | 25.3175 | 25.3175 | 35 |
| 19 Apr 2024 | 25.3475 | 25.3575 | 25.3020 | 25.3090 | 25.3090 | 471 |
| 18 Apr 2024 | 25.3210 | 25.3560 | 25.3205 | 25.3410 | 25.3410 | 975 |
| 17 Apr 2024 | 25.3125 | 25.3285 | 25.3045 | 25.3150 | 25.3150 | 1,438 |
| 16 Apr 2024 | 25.3470 | 25.3665 | 25.2965 | 25.2740 | 25.2740 | 1,049 |
| 15 Apr 2024 | 25.3890 | 25.3890 | 25.3650 | 25.3715 | 25.3715 | 97 |
| 12 Apr 2024 | 25.4005 | 25.4005 | 25.3895 | 25.4130 | 25.4130 | 129 |
| 11 Apr 2024 | 25.4225 | 25.4225 | 25.4225 | 25.4220 | 25.4220 | 7 |
| 10 Apr 2024 | 25.4380 | 25.4920 | 25.4360 | 25.5010 | 25.5010 | 49 |
| 09 Apr 2024 | 25.4720 | 25.4910 | 25.4720 | 25.4840 | 25.4840 | 35 |
| 08 Apr 2024 | 25.4330 | 25.4330 | 25.4330 | 25.4285 | 25.4285 | 10 |
| 05 Apr 2024 | 25.3730 | 25.3730 | 25.3730 | 25.3730 | 25.3730 | - |
| 04 Apr 2024 | 25.3665 | 25.3665 | 25.3665 | 25.3665 | 25.3665 | - |
| 03 Apr 2024 | 25.4025 | 25.4025 | 25.4025 | 25.4025 | 25.4025 | - |
| 02 Apr 2024 | 25.3895 | 25.3895 | 25.3895 | 25.3895 | 25.3895 | 250 |
| 01 Apr 2024 | 25.3340 | 25.3470 | 25.3340 | 25.3535 | 25.3535 | 21 |
| 28 Mar 2024 | 25.3885 | 25.3885 | 25.3885 | 25.3835 | 25.3835 | - |
| 27 Mar 2024 | 25.3685 | 25.4000 | 25.3685 | 25.4050 | 25.4050 | 116 |
| 26 Mar 2024 | 25.3520 | 25.3545 | 25.3460 | 25.3885 | 25.3885 | 23 |
| 25 Mar 2024 | 25.3780 | 25.3780 | 25.3780 | 25.3780 | 25.3780 | - |
| 22 Mar 2024 | 25.4305 | 25.4430 | 25.4305 | 25.4400 | 25.4400 | 118 |
| 21 Mar 2024 | 25.3910 | 25.3910 | 25.3830 | 25.3925 | 25.3925 | 9 |
| 20 Mar 2024 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | - |
| 19 Mar 2024 | 25.3715 | 25.3715 | 25.3715 | 25.3715 | 25.3715 | 5 |
| 18 Mar 2024 | 25.2143 | 25.2143 | 25.2143 | 25.2143 | 25.2143 | - |
| 15 Mar 2024 | 25.1560 | 25.1560 | 25.1560 | 25.1560 | 25.1560 | - |
| 14 Mar 2024 | 25.1995 | 25.1995 | 25.1995 | 25.2205 | 25.2205 | 8 |
| 13 Mar 2024 | 25.2625 | 25.2625 | 25.2625 | 25.2625 | 25.2625 | 20 |
| 12 Mar 2024 | 25.3025 | 25.3025 | 25.3025 | 25.3025 | 25.3025 | - |
| 11 Mar 2024 | 25.3370 | 25.3370 | 25.3370 | 25.3370 | 25.3370 | - |
| 08 Mar 2024 | 25.3420 | 25.3420 | 25.3420 | 25.3420 | 25.3420 | - |
| 07 Mar 2024 | 25.3770 | 25.3770 | 25.3770 | 25.3665 | 25.3665 | 2 |
| 06 Mar 2024 | 25.3730 | 25.3730 | 25.3730 | 25.3730 | 25.3730 | 2,349 |
| 05 Mar 2024 | 25.3670 | 25.3670 | 25.3670 | 25.3550 | 25.3550 | 2 |
| 04 Mar 2024 | 25.3950 | 25.3950 | 25.3950 | 25.3950 | 25.3950 | 1,800 |
| 01 Mar 2024 | 25.3785 | 25.3785 | 25.3540 | 25.3820 | 25.3820 | 41 |
| 29 Feb 2024 | 25.3550 | 25.3550 | 25.3550 | 25.3550 | 25.3550 | - |
| 28 Feb 2024 | 25.3935 | 25.3935 | 25.3935 | 25.3525 | 25.3525 | 8 |
| 27 Feb 2024 | 25.4085 | 25.4085 | 25.4085 | 25.3485 | 25.3485 | 5 |
| 26 Feb 2024 | 25.4040 | 25.4040 | 25.4040 | 25.4040 | 25.4040 | - |
| 23 Feb 2024 | 25.3680 | 25.3680 | 25.3680 | 25.3680 | 25.3680 | - |
| 22 Feb 2024 | 25.3960 | 25.3960 | 25.3960 | 25.3960 | 25.3960 | 2 |
| 21 Feb 2024 | 25.3590 | 25.3590 | 25.3590 | 25.3590 | 25.3590 | - |
| 20 Feb 2024 | 25.4170 | 25.4170 | 25.4170 | 25.4170 | 25.4170 | 11 |
| 16 Feb 2024 | 25.5000 | 25.5180 | 25.5000 | 25.4895 | 25.4895 | 34 |
| 15 Feb 2024 | 25.4885 | 25.5620 | 25.4485 | 25.4115 | 25.4115 | 737 |
| 14 Feb 2024 | 25.4770 | 25.4770 | 25.4770 | 25.4390 | 25.4390 | 2 |
| 13 Feb 2024 | 25.3035 | 25.4425 | 25.3035 | 25.4310 | 25.4310 | 248 |
| 12 Feb 2024 | 25.2735 | 25.3210 | 25.2735 | 25.3240 | 25.3240 | 722 |
| 09 Feb 2024 | 25.2110 | 25.2360 | 25.2110 | 25.2830 | 25.2830 | 32 |
| 08 Feb 2024 | 25.0315 | 25.2865 | 25.0165 | 25.3050 | 25.3050 | 1,425 |
| 07 Feb 2024 | 25.0320 | 25.0610 | 25.0290 | 25.0250 | 25.0250 | 518 |
| 06 Feb 2024 | 25.0415 | 25.0415 | 25.0220 | 25.0040 | 25.0040 | 1,658 |
| 05 Feb 2024 | 25.0130 | 25.0495 | 25.0130 | 25.0265 | 25.0265 | 765 |
| 02 Feb 2024 | 25.0040 | 25.0040 | 25.0040 | 25.0040 | 25.0040 | - |
| 01 Feb 2024 | 24.9205 | 24.9205 | 24.9205 | 24.9205 | 24.9205 | - |
| 31 Jan 2024 | 24.9485 | 24.9485 | 24.9485 | 24.9055 | 24.9055 | 18 |
| 30 Jan 2024 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | - |
| 29 Jan 2024 | 24.9190 | 24.9190 | 24.9190 | 24.9190 | 24.9190 | - |
| 26 Jan 2024 | 24.8385 | 24.8385 | 24.8385 | 24.8385 | 24.8385 | - |
| 25 Jan 2024 | 24.8720 | 24.8720 | 24.8240 | 24.8200 | 24.8200 | 94 |
| 24 Jan 2024 | 24.9545 | 24.9545 | 24.8845 | 24.9105 | 24.9105 | 869 |
| 23 Jan 2024 | 24.9410 | 24.9410 | 24.9410 | 24.9600 | 24.9600 | 2 |
| 22 Jan 2024 | 24.8670 | 24.8670 | 24.8670 | 24.8670 | 24.8670 | 5 |
| 19 Jan 2024 | 24.8820 | 24.8820 | 24.8820 | 24.8820 | 24.8820 | - |
| 18 Jan 2024 | 24.9105 | 24.9105 | 24.9105 | 24.9105 | 24.9105 | - |
| 17 Jan 2024 | 24.8375 | 24.8375 | 24.8375 | 24.8375 | 24.8375 | - |
| 16 Jan 2024 | 24.8375 | 24.8375 | 24.8375 | 24.8375 | 24.8375 | - |
| 12 Jan 2024 | 24.7745 | 24.7745 | 24.7745 | 24.7745 | 24.7745 | - |
| 11 Jan 2024 | 24.8040 | 24.8040 | 24.8040 | 24.8040 | 24.8040 | 2 |
| 10 Jan 2024 | 24.6940 | 24.6940 | 24.6940 | 24.6940 | 24.6940 | - |
| 09 Jan 2024 | 24.6950 | 24.6950 | 24.6950 | 24.6840 | 24.6840 | 7 |
| 08 Jan 2024 | 24.7450 | 24.7450 | 24.5940 | 24.6185 | 24.6185 | 888 |
| 05 Jan 2024 | 24.8035 | 24.8035 | 24.6785 | 24.7280 | 24.7280 | 1,673 |
| 04 Jan 2024 | 24.7795 | 24.8350 | 24.7795 | 24.8225 | 24.8225 | 739 |
| 03 Jan 2024 | 24.8220 | 24.8220 | 24.8220 | 24.7830 | 24.7830 | 892 |
| 02 Jan 2024 | 24.8165 | 24.8180 | 24.7715 | 24.7930 | 24.7930 | 1,767 |
| 29 Dec 2023 | 24.8305 | 24.8395 | 24.8215 | 24.8150 | 24.8150 | - |
| 28 Dec 2023 | 24.8375 | 24.8375 | 24.8375 | 24.8375 | 24.8375 | - |
| 27 Dec 2023 | 24.8020 | 24.8200 | 24.8020 | 24.8150 | 24.8150 | 2 |
| 26 Dec 2023 | 24.6765 | 24.6765 | 24.6765 | 24.6765 | 24.6765 | - |
| 22 Dec 2023 | 24.7290 | 24.7290 | 24.7290 | 24.7290 | 24.7290 | - |
| 21 Dec 2023 | 24.6300 | 24.7290 | 24.6270 | 24.7205 | 24.7205 | 97 |
| 20 Dec 2023 | 24.6365 | 24.6365 | 24.6305 | 24.6270 | 24.6270 | 94 |
| 19 Dec 2023 | 24.6755 | 24.6755 | 24.6755 | 24.6755 | 24.6755 | - |
| 18 Dec 2023 | 24.5302 | 24.5302 | 24.5302 | 24.5302 | 24.5302 | - |
| 15 Dec 2023 | 24.4600 | 24.4600 | 24.4600 | 24.5025 | 24.5025 | 11 |
| 14 Dec 2023 | 24.4465 | 24.4465 | 24.4465 | 24.4465 | 24.4465 | - |
| 13 Dec 2023 | 24.4900 | 24.4900 | 24.4890 | 24.4235 | 24.4235 | 19 |
| 12 Dec 2023 | 24.5135 | 24.5135 | 24.5135 | 24.5135 | 24.5135 | - |
| 11 Dec 2023 | 24.4320 | 24.4320 | 24.4320 | 24.4320 | 24.4320 | 2,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.