UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20211.21731.21951.20951.21731.2173-
10 Jun 20211.21771.21921.21451.21821.2182-
09 Jun 20211.21721.22191.21721.21731.2173-
08 Jun 20211.21901.21971.21671.21941.2194-
07 Jun 20211.21661.22021.21451.21681.2168-
04 Jun 20211.21301.21881.21061.21331.2133-
03 Jun 20211.22121.22161.21211.22101.2210-
02 Jun 20211.22181.22291.21661.22181.2218-
01 Jun 20211.22341.22541.22151.22331.2233-
31 May 20211.21901.22341.21841.21901.2190-
28 May 20211.21931.22011.21331.21931.2193-
27 May 20211.21901.22171.21761.21931.2193-
26 May 20211.22491.22651.22001.22491.2249-
25 May 20211.22141.22671.22121.22151.2215-
24 May 20211.21811.22291.21761.21831.2183-
21 May 20211.22281.22421.21741.22251.2225-
20 May 20211.21731.22291.21711.21731.2173-
19 May 20211.22261.22481.21921.22241.2224-
18 May 20211.21551.22321.21541.21571.2157-
17 May 20211.21481.21701.21281.21501.2150-
14 May 20211.20801.21481.20711.20771.2077-
13 May 20211.20771.21071.20531.20791.2079-
12 May 20211.21461.21511.20681.21451.2145-
11 May 20211.21421.21801.21251.21411.2141-
10 May 20211.21681.21771.21371.21711.2171-
07 May 20211.20661.21651.20531.20691.2069-
06 May 20211.20091.20701.19941.20081.2008-
05 May 20211.20161.20291.19871.20151.2015-
04 May 20211.20601.20631.20001.20611.2061-
03 May 20211.20261.20781.20151.20281.2028-
30 Apr 20211.21251.21291.20251.21271.2127-
29 Apr 20211.21361.21521.21041.21361.2136-
28 Apr 20211.20891.21021.20581.20901.2090-
27 Apr 20211.20791.20921.20581.20821.2082-
26 Apr 20211.20901.21181.20641.20901.2090-
23 Apr 20211.20181.20781.20141.20151.2015-
22 Apr 20211.20381.20701.20041.20381.2038-
21 Apr 20211.20331.20451.20001.20321.2032-
20 Apr 20211.20441.20821.20291.20451.2045-
19 Apr 20211.19681.20481.19431.19691.1969-
16 Apr 20211.19711.19951.19511.19721.1972-
15 Apr 20211.19821.19931.19581.19861.1986-
14 Apr 20211.19571.19821.19521.19541.1954-
13 Apr 20211.19121.19531.18841.19151.1915-
12 Apr 20211.18961.19201.18731.19011.1901-
09 Apr 20211.19161.19231.18691.19161.1916-
08 Apr 20211.18721.19151.18621.18741.1874-
07 Apr 20211.18751.19151.18651.18741.1874-
06 Apr 20211.18191.18551.17961.18191.1819-
05 Apr 20211.17661.18161.17391.17681.1768-
02 Apr 20211.17781.17871.17511.17801.1780-
01 Apr 20211.17291.17761.17151.17291.1729-
31 Mar 20211.17231.17591.17051.17241.1724-
30 Mar 20211.17691.17761.17131.17711.1771-
29 Mar 20211.17881.17941.17621.17881.1788-
26 Mar 20211.17761.18041.17731.17771.1777-
25 Mar 20211.18141.18301.17751.18131.1813-
24 Mar 20211.18411.18511.18131.18401.1840-
23 Mar 20211.19331.19431.18641.19331.1933-
22 Mar 20211.18851.19371.18761.18831.1883-
19 Mar 20211.19181.19371.18751.19181.1918-
18 Mar 20211.19811.19911.19101.19831.1983-
17 Mar 20211.19021.19181.18881.19021.1902-
16 Mar 20211.19271.19531.18841.19261.1926-
15 Mar 20211.19511.19651.19121.19501.1950-
12 Mar 20211.19821.19901.19111.19861.1986-
11 Mar 20211.19271.19781.19171.19261.1926-
10 Mar 20211.18971.19251.18701.18981.1898-
09 Mar 20211.18521.19161.18361.18521.1852-
08 Mar 20211.19251.19321.18481.19261.1926-
05 Mar 20211.19691.19691.18981.19681.1968-
04 Mar 20211.20481.20641.20251.20511.2051-
03 Mar 20211.20851.21101.20451.20851.2085-
02 Mar 20211.20491.20801.19941.20511.2051-
01 Mar 20211.20911.21021.20301.20901.2090-
26 Feb 20211.21601.21821.20921.21601.2160-
25 Feb 20211.21701.22421.21571.21711.2171-
24 Feb 20211.21521.21741.21111.21521.2152-
23 Feb 20211.21671.21791.21371.21671.2167-
22 Feb 20211.21241.21551.20921.21261.2126-
19 Feb 20211.20921.21481.20831.20921.2092-
18 Feb 20211.20461.20891.20361.20481.2048-
17 Feb 20211.20891.20981.20261.20921.2092-
16 Feb 20211.21321.21711.20961.21321.2132-
15 Feb 20211.21211.21471.21171.21221.2122-
12 Feb 20211.21301.21361.20841.21321.2132-
11 Feb 20211.21191.21511.21141.21211.2121-
10 Feb 20211.21171.21441.21101.21201.2120-
09 Feb 20211.20531.21151.20501.20541.2054-
08 Feb 20211.20491.20691.20211.20491.2049-
05 Feb 20211.19671.20401.19541.19671.1967-
04 Feb 20211.20421.20441.19671.20421.2042-
03 Feb 20211.20391.20501.20051.20391.2039-
02 Feb 20211.20681.20881.20181.20691.2069-
01 Feb 20211.21231.21361.20691.21241.2124-
29 Jan 20211.21211.21571.20961.21201.2120-
28 Jan 20211.21051.21441.20821.21051.2105-
27 Jan 20211.21631.21711.20621.21631.2163-
26 Jan 20211.21431.21751.21081.21461.2146-
25 Jan 20211.21691.21861.21171.21691.2169-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...