EUR/AED (EURAED=X)
CCY - CCY Delayed price. Currency in AED
Add to watchlist
At close: 10:44PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.9381 | 3.9685 | 3.9381 | 3.9521 | 3.9521 | - |
| 03 May 2024 | 3.9370 | 3.9660 | 3.9367 | 3.9384 | 3.9384 | - |
| 02 May 2024 | 3.8286 | 3.9366 | 3.8286 | 3.8286 | 3.8286 | - |
| 01 May 2024 | 3.9166 | 3.9166 | 3.8286 | 3.9166 | 3.9166 | - |
| 30 Apr 2024 | 3.9325 | 3.9386 | 3.9226 | 3.9337 | 3.9337 | - |
| 29 Apr 2024 | 3.8504 | 3.9386 | 3.8504 | 3.9249 | 3.9249 | - |
| 26 Apr 2024 | 3.9369 | 3.9453 | 3.9186 | 3.9382 | 3.9382 | - |
| 25 Apr 2024 | 3.9286 | 3.9374 | 3.9214 | 3.9267 | 3.9267 | - |
| 24 Apr 2024 | 3.9282 | 3.9314 | 3.9200 | 3.9275 | 3.9275 | - |
| 23 Apr 2024 | 3.9108 | 3.9295 | 3.9053 | 3.9107 | 3.9107 | - |
| 22 Apr 2024 | 3.8202 | 3.9145 | 3.8202 | 3.8202 | 3.8202 | - |
| 19 Apr 2024 | 3.8311 | 3.9173 | 3.8311 | 3.9060 | 3.9060 | - |
| 18 Apr 2024 | 3.9149 | 3.9231 | 3.9080 | 3.9161 | 3.9161 | - |
| 17 Apr 2024 | 3.8977 | 3.9077 | 3.8951 | 3.8989 | 3.8989 | - |
| 16 Apr 2024 | 3.8993 | 3.9086 | 3.8917 | 3.9002 | 3.9002 | - |
| 15 Apr 2024 | 3.8203 | 3.9141 | 3.8203 | 3.8203 | 3.8203 | - |
| 12 Apr 2024 | 3.9364 | 3.9368 | 3.8993 | 3.9368 | 3.9368 | - |
| 11 Apr 2024 | 3.9422 | 3.9473 | 3.9281 | 3.9427 | 3.9427 | - |
| 10 Apr 2024 | 3.9850 | 3.9868 | 3.9394 | 3.9855 | 3.9855 | - |
| 09 Apr 2024 | 3.9863 | 3.9946 | 3.9825 | 3.9869 | 3.9869 | - |
| 08 Apr 2024 | 3.8898 | 3.9850 | 3.8898 | 3.8898 | 3.8898 | - |
| 05 Apr 2024 | 3.9775 | 3.9802 | 3.9619 | 3.9777 | 3.9777 | - |
| 04 Apr 2024 | 3.9777 | 3.9909 | 3.9772 | 3.9779 | 3.9779 | - |
| 03 Apr 2024 | 3.9514 | 3.9746 | 3.9514 | 3.9516 | 3.9516 | - |
| 02 Apr 2024 | 3.9601 | 3.9601 | 3.9366 | 3.9601 | 3.9601 | - |
| 01 Apr 2024 | 3.9601 | 3.9601 | 3.9601 | 3.9601 | 3.9601 | - |
| 29 Mar 2024 | 3.9601 | 3.9601 | 3.8715 | 3.9601 | 3.9601 | - |
| 28 Mar 2024 | 3.9670 | 3.9727 | 3.9546 | 3.9685 | 3.9685 | - |
| 27 Mar 2024 | 3.9754 | 3.9771 | 3.9688 | 3.9756 | 3.9756 | - |
| 26 Mar 2024 | 3.9775 | 3.9867 | 3.9737 | 3.9776 | 3.9776 | - |
| 25 Mar 2024 | 3.9709 | 3.9790 | 3.9671 | 3.9673 | 3.9673 | - |
| 22 Mar 2024 | 3.9877 | 3.9880 | 3.9690 | 3.9867 | 3.9867 | - |
| 21 Mar 2024 | 4.0137 | 4.0146 | 3.9860 | 4.0140 | 4.0140 | - |
| 20 Mar 2024 | 3.9862 | 3.9893 | 3.9778 | 3.9877 | 3.9877 | - |
| 19 Mar 2024 | 3.9911 | 3.9918 | 3.9777 | 3.9908 | 3.9908 | - |
| 18 Mar 2024 | 3.9110 | 4.0022 | 3.9110 | 3.9110 | 3.9110 | - |
| 15 Mar 2024 | 3.9931 | 4.0001 | 3.9910 | 3.9945 | 3.9945 | - |
| 14 Mar 2024 | 4.0199 | 4.0199 | 3.9961 | 4.0203 | 4.0203 | - |
| 13 Mar 2024 | 4.0110 | 4.0170 | 4.0089 | 4.0111 | 4.0111 | - |
| 12 Mar 2024 | 4.0126 | 4.0158 | 4.0026 | 4.0113 | 4.0113 | - |
| 11 Mar 2024 | 3.9264 | 4.0180 | 3.9264 | 3.9264 | 3.9264 | - |
| 08 Mar 2024 | 4.0207 | 4.0302 | 4.0109 | 4.0193 | 4.0193 | - |
| 07 Mar 2024 | 4.0027 | 4.0163 | 3.9904 | 4.0007 | 4.0007 | - |
| 06 Mar 2024 | 3.9857 | 4.0042 | 3.9857 | 3.9857 | 3.9857 | - |
| 05 Mar 2024 | 3.9838 | 3.9915 | 3.9796 | 3.9853 | 3.9853 | - |
| 04 Mar 2024 | 3.8839 | 3.9879 | 3.8839 | 3.8839 | 3.8839 | - |
| 01 Mar 2024 | 3.9664 | 3.9789 | 3.9649 | 3.9654 | 3.9654 | - |
| 29 Feb 2024 | 3.9783 | 3.9835 | 3.9666 | 3.9782 | 3.9782 | - |
| 28 Feb 2024 | 3.9805 | 3.9805 | 3.9639 | 3.9797 | 3.9797 | - |
| 27 Feb 2024 | 3.9820 | 3.9877 | 3.9776 | 3.9830 | 3.9830 | - |
| 26 Feb 2024 | 3.8870 | 3.9844 | 3.8870 | 3.8870 | 3.8870 | - |
| 23 Feb 2024 | 3.9738 | 3.9784 | 3.9687 | 3.9737 | 3.9737 | - |
| 22 Feb 2024 | 3.9720 | 3.9942 | 3.9654 | 3.9718 | 3.9718 | - |
| 21 Feb 2024 | 3.9673 | 3.9706 | 3.9630 | 3.9681 | 3.9681 | - |
| 20 Feb 2024 | 3.9556 | 3.9764 | 3.9507 | 3.9554 | 3.9554 | - |
| 19 Feb 2024 | 3.8688 | 3.9599 | 3.8688 | 3.8688 | 3.8688 | - |
| 16 Feb 2024 | 3.9542 | 3.9565 | 3.9403 | 3.9551 | 3.9551 | - |
| 15 Feb 2024 | 3.9396 | 3.9586 | 3.9367 | 3.9392 | 3.9392 | - |
| 14 Feb 2024 | 3.9299 | 3.9401 | 3.9263 | 3.9308 | 3.9308 | - |
| 13 Feb 2024 | 3.9539 | 3.9621 | 3.9294 | 3.9536 | 3.9536 | - |
| 12 Feb 2024 | 3.8666 | 3.9657 | 3.8666 | 3.8666 | 3.8666 | - |
| 09 Feb 2024 | 3.9562 | 3.9613 | 3.9513 | 3.9554 | 3.9554 | - |
| 08 Feb 2024 | 3.9555 | 3.9598 | 3.9432 | 3.9552 | 3.9552 | - |
| 07 Feb 2024 | 3.9488 | 3.9583 | 3.9488 | 3.9483 | 3.9483 | - |
| 06 Feb 2024 | 3.9433 | 3.9495 | 3.9372 | 3.9430 | 3.9430 | - |
| 05 Feb 2024 | 3.9078 | 3.9580 | 3.9078 | 3.9078 | 3.9078 | - |
| 02 Feb 2024 | 3.9925 | 3.9992 | 3.9580 | 3.9913 | 3.9913 | - |
| 01 Feb 2024 | 3.9651 | 3.9873 | 3.9587 | 3.9676 | 3.9676 | - |
| 31 Jan 2024 | 3.9811 | 3.9942 | 3.9685 | 3.9804 | 3.9804 | - |
| 30 Jan 2024 | 3.9773 | 3.9849 | 3.9687 | 3.9775 | 3.9775 | - |
| 29 Jan 2024 | 3.9045 | 3.9815 | 3.9045 | 3.9045 | 3.9045 | - |
| 26 Jan 2024 | 3.9796 | 3.9929 | 3.9701 | 3.9816 | 3.9816 | - |
| 25 Jan 2024 | 3.9924 | 4.0002 | 3.9743 | 3.9946 | 3.9946 | - |
| 24 Jan 2024 | 3.9853 | 4.0114 | 3.9835 | 3.9860 | 3.9860 | - |
| 23 Jan 2024 | 3.9924 | 4.0060 | 3.9740 | 3.9936 | 3.9936 | - |
| 22 Jan 2024 | 3.9086 | 4.0028 | 3.9086 | 3.9086 | 3.9086 | - |
| 19 Jan 2024 | 3.9932 | 3.9970 | 3.9890 | 3.9922 | 3.9922 | - |
| 18 Jan 2024 | 3.9954 | 4.0031 | 3.9825 | 3.9950 | 3.9950 | - |
| 17 Jan 2024 | 3.9931 | 3.9953 | 3.9815 | 3.9923 | 3.9923 | - |
| 16 Jan 2024 | 3.9301 | 4.0096 | 3.9301 | 4.0193 | 4.0193 | - |
| 15 Jan 2024 | 3.9321 | 4.0213 | 3.9321 | 3.9321 | 3.9321 | - |
| 12 Jan 2024 | 4.0308 | 4.0325 | 4.0168 | 4.0305 | 4.0305 | - |
| 11 Jan 2024 | 4.0289 | 4.0331 | 4.0129 | 4.0280 | 4.0280 | - |
| 10 Jan 2024 | 4.0135 | 4.0254 | 4.0113 | 4.0120 | 4.0120 | - |
| 09 Jan 2024 | 4.0217 | 4.0244 | 4.0074 | 4.0193 | 4.0193 | - |
| 08 Jan 2024 | 3.9183 | 4.0287 | 3.9183 | 3.9183 | 3.9183 | - |
| 05 Jan 2024 | 4.0181 | 4.0353 | 3.9927 | 4.0176 | 4.0176 | - |
| 04 Jan 2024 | 4.0100 | 4.0252 | 4.0075 | 4.0107 | 4.0107 | - |
| 03 Jan 2024 | 4.0165 | 4.0243 | 4.0002 | 4.0163 | 4.0163 | - |
| 02 Jan 2024 | 4.0492 | 4.0515 | 4.0178 | 3.9778 | 3.9778 | - |
| 01 Jan 2024 | 3.9778 | 3.9778 | 3.9778 | 3.9778 | 3.9778 | - |
| 29 Dec 2023 | 4.0626 | 4.0683 | 4.0541 | 4.0617 | 4.0617 | - |
| 28 Dec 2023 | 4.0778 | 4.0866 | 4.0640 | 4.0773 | 4.0773 | - |
| 27 Dec 2023 | 4.0420 | 4.0826 | 4.0420 | 4.0420 | 4.0420 | - |
| 26 Dec 2023 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| 25 Dec 2023 | 4.0420 | 4.0420 | 4.0420 | 3.9587 | 3.9587 | - |
| 22 Dec 2023 | 4.0398 | 4.0519 | 4.0363 | 4.0403 | 4.0403 | - |
| 21 Dec 2023 | 4.0169 | 4.0371 | 4.0144 | 4.0174 | 4.0174 | - |
| 20 Dec 2023 | 4.0283 | 4.0283 | 4.0146 | 4.0299 | 4.0299 | - |
| 19 Dec 2023 | 4.0095 | 4.0324 | 4.0069 | 4.0092 | 4.0092 | - |
| *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.