EUR/USD (EURUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.2107-0.0071 (-0.58%)
At close: 10:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2021 | 1.2173 | 1.2195 | 1.2095 | 1.2173 | 1.2173 | - |
| 10 Jun 2021 | 1.2177 | 1.2192 | 1.2145 | 1.2182 | 1.2182 | - |
| 09 Jun 2021 | 1.2172 | 1.2219 | 1.2172 | 1.2173 | 1.2173 | - |
| 08 Jun 2021 | 1.2190 | 1.2197 | 1.2167 | 1.2194 | 1.2194 | - |
| 07 Jun 2021 | 1.2166 | 1.2202 | 1.2145 | 1.2168 | 1.2168 | - |
| 04 Jun 2021 | 1.2130 | 1.2188 | 1.2106 | 1.2133 | 1.2133 | - |
| 03 Jun 2021 | 1.2212 | 1.2216 | 1.2121 | 1.2210 | 1.2210 | - |
| 02 Jun 2021 | 1.2218 | 1.2229 | 1.2166 | 1.2218 | 1.2218 | - |
| 01 Jun 2021 | 1.2234 | 1.2254 | 1.2215 | 1.2233 | 1.2233 | - |
| 31 May 2021 | 1.2190 | 1.2234 | 1.2184 | 1.2190 | 1.2190 | - |
| 28 May 2021 | 1.2193 | 1.2201 | 1.2133 | 1.2193 | 1.2193 | - |
| 27 May 2021 | 1.2190 | 1.2217 | 1.2176 | 1.2193 | 1.2193 | - |
| 26 May 2021 | 1.2249 | 1.2265 | 1.2200 | 1.2249 | 1.2249 | - |
| 25 May 2021 | 1.2214 | 1.2267 | 1.2212 | 1.2215 | 1.2215 | - |
| 24 May 2021 | 1.2181 | 1.2229 | 1.2176 | 1.2183 | 1.2183 | - |
| 21 May 2021 | 1.2228 | 1.2242 | 1.2174 | 1.2225 | 1.2225 | - |
| 20 May 2021 | 1.2173 | 1.2229 | 1.2171 | 1.2173 | 1.2173 | - |
| 19 May 2021 | 1.2226 | 1.2248 | 1.2192 | 1.2224 | 1.2224 | - |
| 18 May 2021 | 1.2155 | 1.2232 | 1.2154 | 1.2157 | 1.2157 | - |
| 17 May 2021 | 1.2148 | 1.2170 | 1.2128 | 1.2150 | 1.2150 | - |
| 14 May 2021 | 1.2080 | 1.2148 | 1.2071 | 1.2077 | 1.2077 | - |
| 13 May 2021 | 1.2077 | 1.2107 | 1.2053 | 1.2079 | 1.2079 | - |
| 12 May 2021 | 1.2146 | 1.2151 | 1.2068 | 1.2145 | 1.2145 | - |
| 11 May 2021 | 1.2142 | 1.2180 | 1.2125 | 1.2141 | 1.2141 | - |
| 10 May 2021 | 1.2168 | 1.2177 | 1.2137 | 1.2171 | 1.2171 | - |
| 07 May 2021 | 1.2066 | 1.2165 | 1.2053 | 1.2069 | 1.2069 | - |
| 06 May 2021 | 1.2009 | 1.2070 | 1.1994 | 1.2008 | 1.2008 | - |
| 05 May 2021 | 1.2016 | 1.2029 | 1.1987 | 1.2015 | 1.2015 | - |
| 04 May 2021 | 1.2060 | 1.2063 | 1.2000 | 1.2061 | 1.2061 | - |
| 03 May 2021 | 1.2026 | 1.2078 | 1.2015 | 1.2028 | 1.2028 | - |
| 30 Apr 2021 | 1.2125 | 1.2129 | 1.2025 | 1.2127 | 1.2127 | - |
| 29 Apr 2021 | 1.2136 | 1.2152 | 1.2104 | 1.2136 | 1.2136 | - |
| 28 Apr 2021 | 1.2089 | 1.2102 | 1.2058 | 1.2090 | 1.2090 | - |
| 27 Apr 2021 | 1.2079 | 1.2092 | 1.2058 | 1.2082 | 1.2082 | - |
| 26 Apr 2021 | 1.2090 | 1.2118 | 1.2064 | 1.2090 | 1.2090 | - |
| 23 Apr 2021 | 1.2018 | 1.2078 | 1.2014 | 1.2015 | 1.2015 | - |
| 22 Apr 2021 | 1.2038 | 1.2070 | 1.2004 | 1.2038 | 1.2038 | - |
| 21 Apr 2021 | 1.2033 | 1.2045 | 1.2000 | 1.2032 | 1.2032 | - |
| 20 Apr 2021 | 1.2044 | 1.2082 | 1.2029 | 1.2045 | 1.2045 | - |
| 19 Apr 2021 | 1.1968 | 1.2048 | 1.1943 | 1.1969 | 1.1969 | - |
| 16 Apr 2021 | 1.1971 | 1.1995 | 1.1951 | 1.1972 | 1.1972 | - |
| 15 Apr 2021 | 1.1982 | 1.1993 | 1.1958 | 1.1986 | 1.1986 | - |
| 14 Apr 2021 | 1.1957 | 1.1982 | 1.1952 | 1.1954 | 1.1954 | - |
| 13 Apr 2021 | 1.1912 | 1.1953 | 1.1884 | 1.1915 | 1.1915 | - |
| 12 Apr 2021 | 1.1896 | 1.1920 | 1.1873 | 1.1901 | 1.1901 | - |
| 09 Apr 2021 | 1.1916 | 1.1923 | 1.1869 | 1.1916 | 1.1916 | - |
| 08 Apr 2021 | 1.1872 | 1.1915 | 1.1862 | 1.1874 | 1.1874 | - |
| 07 Apr 2021 | 1.1875 | 1.1915 | 1.1865 | 1.1874 | 1.1874 | - |
| 06 Apr 2021 | 1.1819 | 1.1855 | 1.1796 | 1.1819 | 1.1819 | - |
| 05 Apr 2021 | 1.1766 | 1.1816 | 1.1739 | 1.1768 | 1.1768 | - |
| 02 Apr 2021 | 1.1778 | 1.1787 | 1.1751 | 1.1780 | 1.1780 | - |
| 01 Apr 2021 | 1.1729 | 1.1776 | 1.1715 | 1.1729 | 1.1729 | - |
| 31 Mar 2021 | 1.1723 | 1.1759 | 1.1705 | 1.1724 | 1.1724 | - |
| 30 Mar 2021 | 1.1769 | 1.1776 | 1.1713 | 1.1771 | 1.1771 | - |
| 29 Mar 2021 | 1.1788 | 1.1794 | 1.1762 | 1.1788 | 1.1788 | - |
| 26 Mar 2021 | 1.1776 | 1.1804 | 1.1773 | 1.1777 | 1.1777 | - |
| 25 Mar 2021 | 1.1814 | 1.1830 | 1.1775 | 1.1813 | 1.1813 | - |
| 24 Mar 2021 | 1.1841 | 1.1851 | 1.1813 | 1.1840 | 1.1840 | - |
| 23 Mar 2021 | 1.1933 | 1.1943 | 1.1864 | 1.1933 | 1.1933 | - |
| 22 Mar 2021 | 1.1885 | 1.1937 | 1.1876 | 1.1883 | 1.1883 | - |
| 19 Mar 2021 | 1.1918 | 1.1937 | 1.1875 | 1.1918 | 1.1918 | - |
| 18 Mar 2021 | 1.1981 | 1.1991 | 1.1910 | 1.1983 | 1.1983 | - |
| 17 Mar 2021 | 1.1902 | 1.1918 | 1.1888 | 1.1902 | 1.1902 | - |
| 16 Mar 2021 | 1.1927 | 1.1953 | 1.1884 | 1.1926 | 1.1926 | - |
| 15 Mar 2021 | 1.1951 | 1.1965 | 1.1912 | 1.1950 | 1.1950 | - |
| 12 Mar 2021 | 1.1982 | 1.1990 | 1.1911 | 1.1986 | 1.1986 | - |
| 11 Mar 2021 | 1.1927 | 1.1978 | 1.1917 | 1.1926 | 1.1926 | - |
| 10 Mar 2021 | 1.1897 | 1.1925 | 1.1870 | 1.1898 | 1.1898 | - |
| 09 Mar 2021 | 1.1852 | 1.1916 | 1.1836 | 1.1852 | 1.1852 | - |
| 08 Mar 2021 | 1.1925 | 1.1932 | 1.1848 | 1.1926 | 1.1926 | - |
| 05 Mar 2021 | 1.1969 | 1.1969 | 1.1898 | 1.1968 | 1.1968 | - |
| 04 Mar 2021 | 1.2048 | 1.2064 | 1.2025 | 1.2051 | 1.2051 | - |
| 03 Mar 2021 | 1.2085 | 1.2110 | 1.2045 | 1.2085 | 1.2085 | - |
| 02 Mar 2021 | 1.2049 | 1.2080 | 1.1994 | 1.2051 | 1.2051 | - |
| 01 Mar 2021 | 1.2091 | 1.2102 | 1.2030 | 1.2090 | 1.2090 | - |
| 26 Feb 2021 | 1.2160 | 1.2182 | 1.2092 | 1.2160 | 1.2160 | - |
| 25 Feb 2021 | 1.2170 | 1.2242 | 1.2157 | 1.2171 | 1.2171 | - |
| 24 Feb 2021 | 1.2152 | 1.2174 | 1.2111 | 1.2152 | 1.2152 | - |
| 23 Feb 2021 | 1.2167 | 1.2179 | 1.2137 | 1.2167 | 1.2167 | - |
| 22 Feb 2021 | 1.2124 | 1.2155 | 1.2092 | 1.2126 | 1.2126 | - |
| 19 Feb 2021 | 1.2092 | 1.2148 | 1.2083 | 1.2092 | 1.2092 | - |
| 18 Feb 2021 | 1.2046 | 1.2089 | 1.2036 | 1.2048 | 1.2048 | - |
| 17 Feb 2021 | 1.2089 | 1.2098 | 1.2026 | 1.2092 | 1.2092 | - |
| 16 Feb 2021 | 1.2132 | 1.2171 | 1.2096 | 1.2132 | 1.2132 | - |
| 15 Feb 2021 | 1.2121 | 1.2147 | 1.2117 | 1.2122 | 1.2122 | - |
| 12 Feb 2021 | 1.2130 | 1.2136 | 1.2084 | 1.2132 | 1.2132 | - |
| 11 Feb 2021 | 1.2119 | 1.2151 | 1.2114 | 1.2121 | 1.2121 | - |
| 10 Feb 2021 | 1.2117 | 1.2144 | 1.2110 | 1.2120 | 1.2120 | - |
| 09 Feb 2021 | 1.2053 | 1.2115 | 1.2050 | 1.2054 | 1.2054 | - |
| 08 Feb 2021 | 1.2049 | 1.2069 | 1.2021 | 1.2049 | 1.2049 | - |
| 05 Feb 2021 | 1.1967 | 1.2040 | 1.1954 | 1.1967 | 1.1967 | - |
| 04 Feb 2021 | 1.2042 | 1.2044 | 1.1967 | 1.2042 | 1.2042 | - |
| 03 Feb 2021 | 1.2039 | 1.2050 | 1.2005 | 1.2039 | 1.2039 | - |
| 02 Feb 2021 | 1.2068 | 1.2088 | 1.2018 | 1.2069 | 1.2069 | - |
| 01 Feb 2021 | 1.2123 | 1.2136 | 1.2069 | 1.2124 | 1.2124 | - |
| 29 Jan 2021 | 1.2121 | 1.2157 | 1.2096 | 1.2120 | 1.2120 | - |
| 28 Jan 2021 | 1.2105 | 1.2144 | 1.2082 | 1.2105 | 1.2105 | - |
| 27 Jan 2021 | 1.2163 | 1.2171 | 1.2062 | 1.2163 | 1.2163 | - |
| 26 Jan 2021 | 1.2143 | 1.2175 | 1.2108 | 1.2146 | 1.2146 | - |
| 25 Jan 2021 | 1.2169 | 1.2186 | 1.2117 | 1.2169 | 1.2169 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
