EUR/USD (EURUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
At close: 10:29PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.0848 | 1.0871 | 1.0846 | 1.0858 | 1.0858 | - |
| 26 Jul 2024 | 1.0851 | 1.0869 | 1.0843 | 1.0851 | 1.0851 | - |
| 25 Jul 2024 | 1.0840 | 1.0864 | 1.0829 | 1.0840 | 1.0840 | - |
| 24 Jul 2024 | 1.0851 | 1.0866 | 1.0827 | 1.0851 | 1.0851 | - |
| 23 Jul 2024 | 1.0890 | 1.0900 | 1.0844 | 1.0890 | 1.0890 | - |
| 22 Jul 2024 | 1.0899 | 1.0902 | 1.0874 | 1.0899 | 1.0899 | - |
| 19 Jul 2024 | 1.0902 | 1.0902 | 1.0877 | 1.0902 | 1.0902 | - |
| 18 Jul 2024 | 1.0940 | 1.0942 | 1.0905 | 1.0940 | 1.0940 | - |
| 17 Jul 2024 | 1.0903 | 1.0947 | 1.0896 | 1.0903 | 1.0903 | - |
| 16 Jul 2024 | 1.0902 | 1.0906 | 1.0872 | 1.0902 | 1.0902 | - |
| 15 Jul 2024 | 1.0886 | 1.0922 | 1.0884 | 1.0886 | 1.0886 | - |
| 12 Jul 2024 | 1.0873 | 1.0911 | 1.0863 | 1.0873 | 1.0873 | - |
| 11 Jul 2024 | 1.0833 | 1.0898 | 1.0833 | 1.0833 | 1.0833 | - |
| 10 Jul 2024 | 1.0815 | 1.0829 | 1.0812 | 1.0815 | 1.0815 | - |
| 09 Jul 2024 | 1.0831 | 1.0834 | 1.0806 | 1.0831 | 1.0831 | - |
| 08 Jul 2024 | 1.0826 | 1.0847 | 1.0815 | 1.0826 | 1.0826 | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 1.0793 | 1.0817 | 1.0784 | 1.0793 | 1.0793 | - |
| 03 Jul 2024 | 1.0748 | 1.0816 | 1.0737 | 1.0748 | 1.0748 | - |
| 02 Jul 2024 | 1.0737 | 1.0746 | 1.0711 | 1.0737 | 1.0737 | - |
| 01 Jul 2024 | 1.0735 | 1.0778 | 1.0721 | 1.0735 | 1.0735 | - |
| 28 Jun 2024 | 1.0708 | 1.0721 | 1.0686 | 1.0708 | 1.0708 | - |
| 27 Jun 2024 | 1.0680 | 1.0726 | 1.0678 | 1.0680 | 1.0680 | - |
| 26 Jun 2024 | 1.0710 | 1.0720 | 1.0668 | 1.0710 | 1.0710 | - |
| 25 Jun 2024 | 1.0733 | 1.0746 | 1.0692 | 1.0733 | 1.0733 | - |
| 24 Jun 2024 | 1.0688 | 1.0747 | 1.0684 | 1.0688 | 1.0688 | - |
| 21 Jun 2024 | 1.0706 | 1.0723 | 1.0672 | 1.0706 | 1.0706 | - |
| 20 Jun 2024 | 1.0752 | 1.0750 | 1.0708 | 1.0752 | 1.0752 | - |
| 19 Jun 2024 | 1.0742 | 1.0753 | 1.0726 | 1.0742 | 1.0742 | - |
| 18 Jun 2024 | 1.0741 | 1.0761 | 1.0711 | 1.0741 | 1.0741 | - |
| 17 Jun 2024 | 1.0702 | 1.0726 | 1.0688 | 1.0702 | 1.0702 | - |
| 14 Jun 2024 | 1.0739 | 1.0746 | 1.0668 | 1.0739 | 1.0739 | - |
| 13 Jun 2024 | 1.0813 | 1.0818 | 1.0754 | 1.0813 | 1.0813 | - |
| 12 Jun 2024 | 1.0740 | 1.0852 | 1.0735 | 1.0740 | 1.0740 | - |
| 11 Jun 2024 | 1.0764 | 1.0774 | 1.0721 | 1.0764 | 1.0764 | - |
| 10 Jun 2024 | 1.0779 | 1.0783 | 1.0734 | 1.0779 | 1.0779 | - |
| 07 Jun 2024 | 1.0894 | 1.0902 | 1.0805 | 1.0894 | 1.0894 | - |
| 06 Jun 2024 | 1.0875 | 1.0899 | 1.0864 | 1.0875 | 1.0875 | - |
| 05 Jun 2024 | 1.0882 | 1.0890 | 1.0861 | 1.0882 | 1.0882 | - |
| 04 Jun 2024 | 1.0907 | 1.0918 | 1.0861 | 1.0907 | 1.0907 | - |
| 03 Jun 2024 | 1.0853 | 1.0891 | 1.0828 | 1.0853 | 1.0853 | - |
| 31 May 2024 | 1.0835 | 1.0883 | 1.0812 | 1.0835 | 1.0835 | - |
| 30 May 2024 | 1.0802 | 1.0846 | 1.0789 | 1.0802 | 1.0802 | - |
| 29 May 2024 | 1.0852 | 1.0859 | 1.0810 | 1.0852 | 1.0852 | - |
| 28 May 2024 | 1.0862 | 1.0889 | 1.0859 | 1.0862 | 1.0862 | - |
| 27 May 2024 | 1.0848 | 1.0867 | 1.0842 | 1.0848 | 1.0848 | - |
| 24 May 2024 | 1.0813 | 1.0857 | 1.0806 | 1.0813 | 1.0813 | - |
| 23 May 2024 | 1.0825 | 1.0861 | 1.0813 | 1.0825 | 1.0825 | - |
| 22 May 2024 | 1.0855 | 1.0865 | 1.0823 | 1.0855 | 1.0855 | - |
| 21 May 2024 | 1.0861 | 1.0875 | 1.0846 | 1.0861 | 1.0861 | - |
| 20 May 2024 | 1.0875 | 1.0885 | 1.0855 | 1.0875 | 1.0875 | - |
| 17 May 2024 | 1.0868 | 1.0879 | 1.0836 | 1.0868 | 1.0868 | - |
| 16 May 2024 | 1.0890 | 1.0897 | 1.0855 | 1.0890 | 1.0890 | - |
| 15 May 2024 | 1.0815 | 1.0874 | 1.0814 | 1.0815 | 1.0815 | - |
| 14 May 2024 | 1.0794 | 1.0828 | 1.0776 | 1.0794 | 1.0794 | - |
| 13 May 2024 | 1.0770 | 1.0807 | 1.0766 | 1.0770 | 1.0770 | - |
| 10 May 2024 | 1.0785 | 1.0793 | 1.0762 | 1.0785 | 1.0785 | - |
| 09 May 2024 | 1.0747 | 1.0783 | 1.0725 | 1.0747 | 1.0747 | - |
| 08 May 2024 | 1.0750 | 1.0758 | 1.0736 | 1.0750 | 1.0750 | - |
| 07 May 2024 | 1.0768 | 1.0790 | 1.0756 | 1.0768 | 1.0768 | - |
| 06 May 2024 | 1.0758 | 1.0792 | 1.0756 | 1.0758 | 1.0758 | - |
| 03 May 2024 | 1.0733 | 1.0809 | 1.0725 | 1.0733 | 1.0733 | - |
| 02 May 2024 | 1.0722 | 1.0731 | 1.0676 | 1.0722 | 1.0722 | - |
| 01 May 2024 | 1.0667 | 1.0689 | 1.0650 | 1.0667 | 1.0667 | - |
| 30 Apr 2024 | 1.0716 | 1.0737 | 1.0684 | 1.0716 | 1.0716 | - |
| 29 Apr 2024 | 1.0707 | 1.0735 | 1.0691 | 1.0707 | 1.0707 | - |
| 26 Apr 2024 | 1.0730 | 1.0753 | 1.0676 | 1.0730 | 1.0730 | - |
| 25 Apr 2024 | 1.0700 | 1.0732 | 1.0679 | 1.0700 | 1.0700 | - |
| 24 Apr 2024 | 1.0704 | 1.0716 | 1.0679 | 1.0704 | 1.0704 | - |
| 23 Apr 2024 | 1.0654 | 1.0710 | 1.0639 | 1.0654 | 1.0654 | - |
| 22 Apr 2024 | 1.0658 | 1.0671 | 1.0625 | 1.0658 | 1.0658 | - |
| 19 Apr 2024 | 1.0644 | 1.0680 | 1.0612 | 1.0644 | 1.0644 | - |
| 18 Apr 2024 | 1.0669 | 1.0692 | 1.0648 | 1.0669 | 1.0669 | - |
| 17 Apr 2024 | 1.0621 | 1.0653 | 1.0608 | 1.0621 | 1.0621 | - |
| 16 Apr 2024 | 1.0626 | 1.0654 | 1.0604 | 1.0626 | 1.0626 | - |
| 15 Apr 2024 | 1.0650 | 1.0666 | 1.0624 | 1.0650 | 1.0650 | - |
| 12 Apr 2024 | 1.0727 | 1.0730 | 1.0624 | 1.0727 | 1.0727 | - |
| 11 Apr 2024 | 1.0742 | 1.0756 | 1.0700 | 1.0742 | 1.0742 | - |
| 10 Apr 2024 | 1.0859 | 1.0868 | 1.0734 | 1.0859 | 1.0859 | - |
| 09 Apr 2024 | 1.0864 | 1.0889 | 1.0850 | 1.0864 | 1.0864 | - |
| 08 Apr 2024 | 1.0830 | 1.0858 | 1.0822 | 1.0830 | 1.0830 | - |
| 05 Apr 2024 | 1.0837 | 1.0848 | 1.0792 | 1.0837 | 1.0837 | - |
| 04 Apr 2024 | 1.0838 | 1.0876 | 1.0835 | 1.0838 | 1.0838 | - |
| 03 Apr 2024 | 1.0769 | 1.0832 | 1.0765 | 1.0769 | 1.0769 | - |
| 02 Apr 2024 | 1.0737 | 1.0779 | 1.0725 | 1.0737 | 1.0737 | - |
| 01 Apr 2024 | 1.0793 | 1.0801 | 1.0732 | 1.0793 | 1.0793 | - |
| 29 Mar 2024 | 1.0794 | 1.0807 | 1.0769 | 1.0794 | 1.0794 | - |
| 28 Mar 2024 | 1.0813 | 1.0828 | 1.0776 | 1.0813 | 1.0813 | - |
| 27 Mar 2024 | 1.0832 | 1.0839 | 1.0812 | 1.0832 | 1.0832 | - |
| 26 Mar 2024 | 1.0838 | 1.0864 | 1.0826 | 1.0838 | 1.0838 | - |
| 25 Mar 2024 | 1.0808 | 1.0844 | 1.0803 | 1.0808 | 1.0808 | - |
| 22 Mar 2024 | 1.0862 | 1.0870 | 1.0809 | 1.0862 | 1.0862 | - |
| 21 Mar 2024 | 1.0937 | 1.0945 | 1.0856 | 1.0937 | 1.0937 | - |
| 20 Mar 2024 | 1.0863 | 1.0874 | 1.0837 | 1.0863 | 1.0863 | - |
| 19 Mar 2024 | 1.0874 | 1.0878 | 1.0835 | 1.0874 | 1.0874 | - |
| 18 Mar 2024 | 1.0883 | 1.0908 | 1.0881 | 1.0883 | 1.0883 | - |
| 15 Mar 2024 | 1.0883 | 1.0902 | 1.0874 | 1.0883 | 1.0883 | - |
| 14 Mar 2024 | 1.0955 | 1.0955 | 1.0884 | 1.0955 | 1.0955 | - |
| 13 Mar 2024 | 1.0928 | 1.0949 | 1.0920 | 1.0928 | 1.0928 | - |
| 12 Mar 2024 | 1.0931 | 1.0942 | 1.0903 | 1.0931 | 1.0931 | - |
| *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.