UK markets close in 57 minutes

EUR/USD (EURUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.0677+0.0031 (+0.2884%)
As of 03:32PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.06461.06801.06151.06771.0677-
18 Apr 20241.06691.06921.06481.06691.0669-
17 Apr 20241.06211.06531.06081.06211.0621-
16 Apr 20241.06261.06541.06041.06261.0626-
15 Apr 20241.06501.06661.06241.06501.0650-
12 Apr 20241.07271.07301.06241.07271.0727-
11 Apr 20241.07421.07561.07001.07421.0742-
10 Apr 20241.08591.08681.07341.08591.0859-
09 Apr 20241.08641.08891.08501.08641.0864-
08 Apr 20241.08301.08581.08221.08301.0830-
05 Apr 20241.08371.08481.07921.08371.0837-
04 Apr 20241.08381.08761.08351.08381.0838-
03 Apr 20241.07691.08321.07651.07691.0769-
02 Apr 20241.07371.07791.07251.07371.0737-
01 Apr 20241.07931.08011.07321.07931.0793-
29 Mar 20241.07941.08071.07691.07941.0794-
28 Mar 20241.08131.08281.07761.08131.0813-
27 Mar 20241.08321.08391.08121.08321.0832-
26 Mar 20241.08381.08641.08261.08381.0838-
25 Mar 20241.08081.08441.08031.08081.0808-
22 Mar 20241.08621.08701.08091.08621.0862-
21 Mar 20241.09371.09451.08561.09371.0937-
20 Mar 20241.08631.08741.08371.08631.0863-
19 Mar 20241.08741.08781.08351.08741.0874-
18 Mar 20241.08831.09081.08811.08831.0883-
15 Mar 20241.08831.09021.08741.08831.0883-
14 Mar 20241.09551.09551.08841.09551.0955-
13 Mar 20241.09281.09491.09201.09281.0928-
12 Mar 20241.09311.09421.09031.09311.0931-
11 Mar 20241.09431.09511.09151.09431.0943-
08 Mar 20241.09501.09781.09271.09501.0950-
07 Mar 20241.09001.09411.08691.09001.0900-
06 Mar 20241.08561.09141.08431.08561.0856-
05 Mar 20241.08551.08751.08431.08551.0855-
04 Mar 20241.08431.08661.08391.08431.0843-
01 Mar 20241.08051.08421.07991.08051.0805-
29 Feb 20241.08391.08561.08061.08391.0839-
28 Feb 20241.08451.08471.07991.08451.0845-
27 Feb 20241.08511.08661.08341.08511.0851-
26 Feb 20241.08201.08591.08131.08201.0820-
23 Feb 20241.08261.08391.08141.08261.0826-
22 Feb 20241.08201.08861.08051.08201.0820-
21 Feb 20241.08131.08231.07921.08131.0813-
20 Feb 20241.07751.08391.07631.07751.0775-
19 Feb 20241.07841.07901.07631.07851.0785-
16 Feb 20241.07741.07811.07341.07741.0774-
15 Feb 20241.07321.07861.07251.07321.0732-
14 Feb 20241.07091.07341.06961.07091.0709-
13 Feb 20241.07721.07961.07021.07721.0772-
12 Feb 20241.07981.08051.07581.07981.0798-
09 Feb 20241.07771.07941.07641.07771.0777-
08 Feb 20241.07761.07901.07431.07761.0776-
07 Feb 20241.07571.07841.07561.07571.0757-
06 Feb 20241.07421.07631.07251.07421.0742-
05 Feb 20241.07801.07871.07251.07801.0780-
02 Feb 20241.08751.08981.07831.08751.0875-
01 Feb 20241.08041.08661.07801.08041.0804-
31 Jan 20241.08431.08861.08081.08431.0843-
30 Jan 20241.08341.08561.08131.08341.0834-
29 Jan 20241.08441.08501.07971.08441.0844-
26 Jan 20241.08471.08831.08131.08471.0847-
25 Jan 20241.08821.09001.08261.08821.0882-
24 Jan 20241.08581.09311.08521.08581.0858-
23 Jan 20241.08801.09181.08241.08801.0880-
22 Jan 20241.08921.09101.08801.08921.0892-
19 Jan 20241.08791.08931.08681.08791.0879-
18 Jan 20241.08861.09081.08491.08861.0886-
17 Jan 20241.08791.08851.08451.08791.0879-
16 Jan 20241.09461.09471.08671.09461.0946-
15 Jan 20241.09461.09591.09341.09461.0946-
12 Jan 20241.09821.09871.09371.09821.0982-
11 Jan 20241.09751.09911.09311.09751.0975-
10 Jan 20241.09321.09701.09231.09321.0932-
09 Jan 20241.09521.09671.09131.09521.0952-
08 Jan 20241.09421.09781.09251.09421.0942-
05 Jan 20241.09471.09961.08801.09471.0947-
04 Jan 20241.09281.09701.09171.09281.0928-
03 Jan 20241.09421.09671.08991.09421.0942-
02 Jan 20241.10391.10461.09421.10391.1039-
01 Jan 20241.10561.10531.10401.10561.1056-
29 Dec 20231.10681.10861.10431.10681.1068-
28 Dec 20231.11091.11391.10711.11091.1109-
27 Dec 20231.10431.11221.10291.10431.1043-
26 Dec 20231.10201.10401.10101.10201.1020-
25 Dec 20231.10271.10421.10001.10271.1027-
22 Dec 20231.10061.10411.09941.10061.1006-
21 Dec 20231.09461.10001.09361.09461.0946-
20 Dec 20231.09811.09801.09361.09811.0981-
19 Dec 20231.09241.09881.09161.09241.0924-
18 Dec 20231.08951.09301.08951.08951.0895-
15 Dec 20231.09941.10061.09021.09941.0994-
14 Dec 20231.08861.10041.08801.08861.0886-
13 Dec 20231.07991.08081.07741.07991.0799-
12 Dec 20231.07671.08221.07621.07671.0767-
11 Dec 20231.07661.07791.07431.07661.0766-
08 Dec 20231.07921.08011.07311.07921.0792-
07 Dec 20231.07671.07971.07581.07671.0767-
06 Dec 20231.07941.08041.07731.07941.0794-
05 Dec 20231.08381.08481.07831.08381.0838-
04 Dec 20231.08881.08871.08061.08881.0888-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...