UK markets closed

EUR/USD (EURUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.1868+0.0042 (+0.36%)
At close: 10:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20201.18141.18601.17881.18151.1815-
21 Oct 20201.18511.18691.18131.18541.1854-
20 Oct 20201.18291.18821.18291.18301.1830-
19 Oct 20201.17681.18401.17631.17691.1769-
18 Oct 20201.17161.17951.17051.17161.1716-
15 Oct 20201.17061.17471.16951.17071.1707-
14 Oct 20201.17481.17611.16901.17441.1744-
13 Oct 20201.17441.17701.17221.17421.1742-
12 Oct 20201.18141.18141.17361.18161.1816-
11 Oct 20201.18131.18271.17881.18171.1817-
08 Oct 20201.17671.18251.17591.17671.1767-
07 Oct 20201.17661.17811.17351.17671.1767-
06 Oct 20201.17371.17811.17251.17381.1738-
05 Oct 20201.17881.18071.17671.17921.1792-
04 Oct 20201.17221.17971.17191.17201.1720-
01 Oct 20201.17441.17471.16971.17451.1745-
30 Sep 20201.17241.17671.17181.17261.1726-
29 Sep 20201.17431.17561.16861.17421.1742-
28 Sep 20201.16781.17421.16671.16791.1679-
27 Sep 20201.16351.16801.16171.16351.1635-
24 Sep 20201.16741.16851.16131.16731.1673-
23 Sep 20201.16621.16811.16301.16591.1659-
22 Sep 20201.17081.17201.16651.17081.1708-
21 Sep 20201.17621.17731.16931.17681.1768-
20 Sep 20201.18461.18731.17331.18461.1846-
17 Sep 20201.18531.18711.18311.18481.1848-
16 Sep 20201.18041.18301.17421.18031.1803-
15 Sep 20201.18431.18831.18151.18441.1844-
14 Sep 20201.18671.19011.18411.18701.1870-
13 Sep 20201.18441.18881.18331.18431.1843-
10 Sep 20201.18261.18761.18261.18241.1824-
09 Sep 20201.18061.19151.18031.18061.1806-
08 Sep 20201.17691.18311.17541.17701.1770-
07 Sep 20201.18191.18291.17671.18221.1822-
06 Sep 20201.18371.18491.18141.18341.1834-
03 Sep 20201.18441.18641.17821.18401.1840-
02 Sep 20201.18461.18481.17901.18471.1847-
01 Sep 20201.19231.19241.18241.19231.1923-
31 Aug 20201.19391.20111.19371.19391.1939-
30 Aug 20201.19171.19641.18851.19181.1918-
27 Aug 20201.18201.19201.18121.18201.1820-
26 Aug 20201.18401.18991.17661.18431.1843-
25 Aug 20201.18331.18401.17761.18351.1835-
24 Aug 20201.17951.18441.17851.17951.1795-
23 Aug 20201.17991.18531.17861.17981.1798-
20 Aug 20201.18711.18861.17551.18741.1874-
19 Aug 20201.18421.18681.18071.18441.1844-
18 Aug 20201.19471.19551.18931.19481.1948-
17 Aug 20201.18791.19651.18751.18761.1876-
16 Aug 20201.18501.18811.18301.18531.1853-
13 Aug 20201.18191.18381.17851.18171.1817-
12 Aug 20201.17961.18641.17951.17941.1794-
11 Aug 20201.17401.18131.17131.17371.1737-
10 Aug 20201.17381.18051.17231.17381.1738-
09 Aug 20201.17821.18021.17431.17831.1783-
06 Aug 20201.18751.18841.17571.18761.1876-
05 Aug 20201.18741.19121.18211.18731.1873-
04 Aug 20201.18151.19051.18001.18151.1815-
03 Aug 20201.17611.18051.17241.17631.1763-
02 Aug 20201.17841.17881.17011.17821.1782-
30 Jul 20201.18741.19081.18031.18721.1872-
29 Jul 20201.17871.18071.17331.17831.1783-
28 Jul 20201.17211.17791.17151.17191.1719-
27 Jul 20201.17671.17761.17011.17691.1769-
26 Jul 20201.16531.17801.16531.16531.1653-
23 Jul 20201.15951.16401.15821.15961.1596-
22 Jul 20201.15671.16241.15421.15691.1569-
21 Jul 20201.15351.16011.15091.15341.1534-
20 Jul 20201.14581.14981.14261.14591.1459-
19 Jul 20201.14401.14681.14051.14431.1443-
16 Jul 20201.13861.14421.13791.13921.1392-
15 Jul 20201.14171.14431.13801.14171.1417-
14 Jul 20201.14111.14531.13941.14111.1411-
13 Jul 20201.13461.14071.13261.13451.1345-
12 Jul 20201.13091.13701.13051.13101.1310-
09 Jul 20201.12891.13251.12571.12881.1288-
08 Jul 20201.13381.13731.12881.13391.1339-
07 Jul 20201.12731.13461.12651.12751.1275-
06 Jul 20201.13101.13371.12601.13131.1313-
05 Jul 20201.12491.13471.12491.12471.1247-
02 Jul 20201.12401.12511.12211.12381.1238-
01 Jul 20201.12531.13031.12281.12511.1251-
30 Jun 20201.12341.12751.11891.12361.1236-
29 Jun 20201.12471.12621.11921.12471.1247-
28 Jun 20201.12241.12891.12211.12261.1226-
25 Jun 20201.12211.12391.11981.12221.1222-
24 Jun 20201.12511.12601.11911.12511.1251-
23 Jun 20201.13141.13261.12601.13121.1312-
22 Jun 20201.12771.13491.12341.12801.1280-
21 Jun 20201.11791.12681.11761.11781.1178-
18 Jun 20201.12071.12531.11741.12111.1211-
17 Jun 20201.12411.12631.12051.12431.1243-
16 Jun 20201.12651.12971.12101.12661.1266-
15 Jun 20201.13381.13501.12321.13381.1338-
14 Jun 20201.12541.12921.12291.12521.1252-
11 Jun 20201.12891.13401.12351.12881.1288-
10 Jun 20201.13691.14001.13261.13651.1365-
09 Jun 20201.13341.13891.13341.13321.1332-
08 Jun 20201.13031.13631.12441.13061.1306-
07 Jun 20201.13161.13191.12701.13201.1320-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...