UK markets open in 7 hours

EUR/USD (EURUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.0735+0.0005 (+0.0429%)
As of 01:00AM GMT. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20231.07311.07391.07281.07351.0735-
07 Feb 20231.07311.07461.06701.07311.0731-
06 Feb 20231.07911.08001.07181.07911.0791-
03 Feb 20231.09051.09411.08111.09051.0905-
02 Feb 20231.10131.10271.08881.10131.1013-
01 Feb 20231.08611.09241.08531.08611.0861-
31 Jan 20231.08511.08681.08041.08511.0851-
30 Jan 20231.08711.09151.08551.08711.0871-
27 Jan 20231.08941.09021.08391.08941.0894-
26 Jan 20231.09221.09331.08521.09221.0922-
25 Jan 20231.08881.09231.08581.08881.0888-
24 Jan 20231.08741.08971.08391.08741.0874-
23 Jan 20231.08651.09201.08481.08651.0865-
20 Jan 20231.08341.08571.08051.08341.0834-
19 Jan 20231.07981.08331.07831.07981.0798-
18 Jan 20231.07931.08841.07671.07931.0793-
17 Jan 20231.08301.08691.07871.08301.0830-
16 Jan 20231.08251.08751.08031.08251.0825-
13 Jan 20231.08601.08681.07811.08601.0860-
12 Jan 20231.07661.08381.07381.07661.0766-
11 Jan 20231.07391.07751.07271.07391.0739-
10 Jan 20231.07331.07571.07131.07331.0733-
09 Jan 20231.06561.07601.06531.06561.0656-
06 Jan 20231.05221.06221.04851.05221.0522-
05 Jan 20231.06061.06331.05161.06061.0606-
04 Jan 20231.05471.06321.05461.05471.0547-
03 Jan 20231.06781.06831.05221.06781.0678-
02 Jan 20231.07101.07121.06531.07101.0710-
30 Dec 20221.06611.06981.06391.06611.0661-
29 Dec 20221.06291.06701.06121.06291.0629-
28 Dec 20221.06371.06741.06141.06371.0637-
27 Dec 20221.06401.06691.06121.06401.0640-
26 Dec 20221.06681.06371.06091.06681.0668-
23 Dec 20221.06031.06311.05881.06031.0603-
22 Dec 20221.06101.06571.05841.06101.0610-
21 Dec 20221.06271.06441.05971.06271.0627-
20 Dec 20221.06151.06561.05811.06151.0615-
19 Dec 20221.05851.06591.05771.05851.0585-
16 Dec 20221.06411.06631.05991.06411.0641-
15 Dec 20221.06761.07261.06071.06761.0676-
14 Dec 20221.06271.06701.06201.06271.0627-
13 Dec 20221.05421.06691.05291.05421.0542-
12 Dec 20221.05221.05791.05071.05221.0522-
09 Dec 20221.05601.05881.05201.05601.0560-
08 Dec 20221.05131.05631.04921.05131.0513-
07 Dec 20221.04691.05461.04441.04691.0469-
06 Dec 20221.04971.05321.04771.04971.0497-
05 Dec 20221.05441.05941.04921.05441.0544-
02 Dec 20221.05281.05451.04341.05281.0528-
01 Dec 20221.04251.05311.03981.04251.0425-
30 Nov 20221.03241.03951.02921.03241.0324-
29 Nov 20221.03461.03941.03251.03461.0346-
28 Nov 20221.03681.04971.03421.03681.0368-
25 Nov 20221.04081.04291.03561.04081.0408-
24 Nov 20221.04161.04481.03841.04161.0416-
23 Nov 20221.03111.03821.02981.03111.0311-
22 Nov 20221.02461.02901.02431.02461.0246-
21 Nov 20221.03311.03331.02271.03311.0331-
18 Nov 20221.03621.03961.03281.03621.0362-
17 Nov 20221.03951.04061.03091.03951.0395-
16 Nov 20221.03581.04371.03361.03581.0358-
15 Nov 20221.03191.04751.03141.03191.0319-
14 Nov 20221.03291.03501.02741.03291.0329-
11 Nov 20221.01921.03381.01661.01921.0192-
10 Nov 20221.00201.01830.99381.00201.0020-
09 Nov 20221.00811.00891.00131.00811.0081-
08 Nov 20221.00191.00940.99761.00191.0019-
07 Nov 20220.99291.00050.99190.99290.9929-
04 Nov 20220.97500.99380.97480.97500.9750-
03 Nov 20220.98140.98400.97310.98140.9814-
02 Nov 20220.98780.99140.98680.98780.9878-
01 Nov 20220.98860.99520.98620.98860.9886-
31 Oct 20220.99550.99680.98740.99550.9955-
27 Oct 20220.99680.99990.99310.99680.9968-
26 Oct 20221.00921.00950.99761.00921.0092-
25 Oct 20220.99641.00810.99450.99640.9964-
24 Oct 20220.98870.99750.98520.98870.9887-
23 Oct 20220.98600.98900.98090.98600.9860-
20 Oct 20220.97790.98570.97070.97790.9779-
19 Oct 20220.97660.98450.97560.97660.9766-
18 Oct 20220.98640.98670.97600.98640.9864-
17 Oct 20220.98460.98740.98150.98460.9846-
16 Oct 20220.97390.98470.97250.97390.9739-
13 Oct 20220.97510.98040.97090.97510.9751-
12 Oct 20220.97080.97950.96360.97080.9708-
11 Oct 20220.97000.97330.96700.97000.9700-
10 Oct 20220.97100.97580.96740.97100.9710-
09 Oct 20220.97350.97520.96830.97350.9735-
06 Oct 20220.97890.98160.97320.97890.9789-
05 Oct 20220.99110.99260.97890.99110.9911-
04 Oct 20220.99840.99940.98350.99840.9984-
03 Oct 20220.98320.99800.98070.98320.9832-
02 Oct 20220.97930.98440.97540.97930.9793-
29 Sept 20220.98300.98500.97360.98300.9830-
28 Sept 20220.97080.97870.96380.97080.9708-
27 Sept 20220.95960.96860.95400.95960.9596-
26 Sept 20220.96240.96700.95950.96240.9624-
25 Sept 20220.96900.97000.95820.96900.9690-
22 Sept 20220.98420.98520.97040.98420.9842-
21 Sept 20220.98310.99060.98110.98310.9831-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...