UK markets open in 7 hours
NIKKEI 225
27,498.84 -186.63 (-0.67%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
77.54 +0.40 (+0.52%) GOLD FUTURES
1,888.40 +3.60 (+0.19%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,345.11 +339.70 (+1.79%)
EUR/USD (EURUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
As of 01:00AM GMT. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 1.0731 | 1.0739 | 1.0728 | 1.0735 | 1.0735 | - |
| 07 Feb 2023 | 1.0731 | 1.0746 | 1.0670 | 1.0731 | 1.0731 | - |
| 06 Feb 2023 | 1.0791 | 1.0800 | 1.0718 | 1.0791 | 1.0791 | - |
| 03 Feb 2023 | 1.0905 | 1.0941 | 1.0811 | 1.0905 | 1.0905 | - |
| 02 Feb 2023 | 1.1013 | 1.1027 | 1.0888 | 1.1013 | 1.1013 | - |
| 01 Feb 2023 | 1.0861 | 1.0924 | 1.0853 | 1.0861 | 1.0861 | - |
| 31 Jan 2023 | 1.0851 | 1.0868 | 1.0804 | 1.0851 | 1.0851 | - |
| 30 Jan 2023 | 1.0871 | 1.0915 | 1.0855 | 1.0871 | 1.0871 | - |
| 27 Jan 2023 | 1.0894 | 1.0902 | 1.0839 | 1.0894 | 1.0894 | - |
| 26 Jan 2023 | 1.0922 | 1.0933 | 1.0852 | 1.0922 | 1.0922 | - |
| 25 Jan 2023 | 1.0888 | 1.0923 | 1.0858 | 1.0888 | 1.0888 | - |
| 24 Jan 2023 | 1.0874 | 1.0897 | 1.0839 | 1.0874 | 1.0874 | - |
| 23 Jan 2023 | 1.0865 | 1.0920 | 1.0848 | 1.0865 | 1.0865 | - |
| 20 Jan 2023 | 1.0834 | 1.0857 | 1.0805 | 1.0834 | 1.0834 | - |
| 19 Jan 2023 | 1.0798 | 1.0833 | 1.0783 | 1.0798 | 1.0798 | - |
| 18 Jan 2023 | 1.0793 | 1.0884 | 1.0767 | 1.0793 | 1.0793 | - |
| 17 Jan 2023 | 1.0830 | 1.0869 | 1.0787 | 1.0830 | 1.0830 | - |
| 16 Jan 2023 | 1.0825 | 1.0875 | 1.0803 | 1.0825 | 1.0825 | - |
| 13 Jan 2023 | 1.0860 | 1.0868 | 1.0781 | 1.0860 | 1.0860 | - |
| 12 Jan 2023 | 1.0766 | 1.0838 | 1.0738 | 1.0766 | 1.0766 | - |
| 11 Jan 2023 | 1.0739 | 1.0775 | 1.0727 | 1.0739 | 1.0739 | - |
| 10 Jan 2023 | 1.0733 | 1.0757 | 1.0713 | 1.0733 | 1.0733 | - |
| 09 Jan 2023 | 1.0656 | 1.0760 | 1.0653 | 1.0656 | 1.0656 | - |
| 06 Jan 2023 | 1.0522 | 1.0622 | 1.0485 | 1.0522 | 1.0522 | - |
| 05 Jan 2023 | 1.0606 | 1.0633 | 1.0516 | 1.0606 | 1.0606 | - |
| 04 Jan 2023 | 1.0547 | 1.0632 | 1.0546 | 1.0547 | 1.0547 | - |
| 03 Jan 2023 | 1.0678 | 1.0683 | 1.0522 | 1.0678 | 1.0678 | - |
| 02 Jan 2023 | 1.0710 | 1.0712 | 1.0653 | 1.0710 | 1.0710 | - |
| 30 Dec 2022 | 1.0661 | 1.0698 | 1.0639 | 1.0661 | 1.0661 | - |
| 29 Dec 2022 | 1.0629 | 1.0670 | 1.0612 | 1.0629 | 1.0629 | - |
| 28 Dec 2022 | 1.0637 | 1.0674 | 1.0614 | 1.0637 | 1.0637 | - |
| 27 Dec 2022 | 1.0640 | 1.0669 | 1.0612 | 1.0640 | 1.0640 | - |
| 26 Dec 2022 | 1.0668 | 1.0637 | 1.0609 | 1.0668 | 1.0668 | - |
| 23 Dec 2022 | 1.0603 | 1.0631 | 1.0588 | 1.0603 | 1.0603 | - |
| 22 Dec 2022 | 1.0610 | 1.0657 | 1.0584 | 1.0610 | 1.0610 | - |
| 21 Dec 2022 | 1.0627 | 1.0644 | 1.0597 | 1.0627 | 1.0627 | - |
| 20 Dec 2022 | 1.0615 | 1.0656 | 1.0581 | 1.0615 | 1.0615 | - |
| 19 Dec 2022 | 1.0585 | 1.0659 | 1.0577 | 1.0585 | 1.0585 | - |
| 16 Dec 2022 | 1.0641 | 1.0663 | 1.0599 | 1.0641 | 1.0641 | - |
| 15 Dec 2022 | 1.0676 | 1.0726 | 1.0607 | 1.0676 | 1.0676 | - |
| 14 Dec 2022 | 1.0627 | 1.0670 | 1.0620 | 1.0627 | 1.0627 | - |
| 13 Dec 2022 | 1.0542 | 1.0669 | 1.0529 | 1.0542 | 1.0542 | - |
| 12 Dec 2022 | 1.0522 | 1.0579 | 1.0507 | 1.0522 | 1.0522 | - |
| 09 Dec 2022 | 1.0560 | 1.0588 | 1.0520 | 1.0560 | 1.0560 | - |
| 08 Dec 2022 | 1.0513 | 1.0563 | 1.0492 | 1.0513 | 1.0513 | - |
| 07 Dec 2022 | 1.0469 | 1.0546 | 1.0444 | 1.0469 | 1.0469 | - |
| 06 Dec 2022 | 1.0497 | 1.0532 | 1.0477 | 1.0497 | 1.0497 | - |
| 05 Dec 2022 | 1.0544 | 1.0594 | 1.0492 | 1.0544 | 1.0544 | - |
| 02 Dec 2022 | 1.0528 | 1.0545 | 1.0434 | 1.0528 | 1.0528 | - |
| 01 Dec 2022 | 1.0425 | 1.0531 | 1.0398 | 1.0425 | 1.0425 | - |
| 30 Nov 2022 | 1.0324 | 1.0395 | 1.0292 | 1.0324 | 1.0324 | - |
| 29 Nov 2022 | 1.0346 | 1.0394 | 1.0325 | 1.0346 | 1.0346 | - |
| 28 Nov 2022 | 1.0368 | 1.0497 | 1.0342 | 1.0368 | 1.0368 | - |
| 25 Nov 2022 | 1.0408 | 1.0429 | 1.0356 | 1.0408 | 1.0408 | - |
| 24 Nov 2022 | 1.0416 | 1.0448 | 1.0384 | 1.0416 | 1.0416 | - |
| 23 Nov 2022 | 1.0311 | 1.0382 | 1.0298 | 1.0311 | 1.0311 | - |
| 22 Nov 2022 | 1.0246 | 1.0290 | 1.0243 | 1.0246 | 1.0246 | - |
| 21 Nov 2022 | 1.0331 | 1.0333 | 1.0227 | 1.0331 | 1.0331 | - |
| 18 Nov 2022 | 1.0362 | 1.0396 | 1.0328 | 1.0362 | 1.0362 | - |
| 17 Nov 2022 | 1.0395 | 1.0406 | 1.0309 | 1.0395 | 1.0395 | - |
| 16 Nov 2022 | 1.0358 | 1.0437 | 1.0336 | 1.0358 | 1.0358 | - |
| 15 Nov 2022 | 1.0319 | 1.0475 | 1.0314 | 1.0319 | 1.0319 | - |
| 14 Nov 2022 | 1.0329 | 1.0350 | 1.0274 | 1.0329 | 1.0329 | - |
| 11 Nov 2022 | 1.0192 | 1.0338 | 1.0166 | 1.0192 | 1.0192 | - |
| 10 Nov 2022 | 1.0020 | 1.0183 | 0.9938 | 1.0020 | 1.0020 | - |
| 09 Nov 2022 | 1.0081 | 1.0089 | 1.0013 | 1.0081 | 1.0081 | - |
| 08 Nov 2022 | 1.0019 | 1.0094 | 0.9976 | 1.0019 | 1.0019 | - |
| 07 Nov 2022 | 0.9929 | 1.0005 | 0.9919 | 0.9929 | 0.9929 | - |
| 04 Nov 2022 | 0.9750 | 0.9938 | 0.9748 | 0.9750 | 0.9750 | - |
| 03 Nov 2022 | 0.9814 | 0.9840 | 0.9731 | 0.9814 | 0.9814 | - |
| 02 Nov 2022 | 0.9878 | 0.9914 | 0.9868 | 0.9878 | 0.9878 | - |
| 01 Nov 2022 | 0.9886 | 0.9952 | 0.9862 | 0.9886 | 0.9886 | - |
| 31 Oct 2022 | 0.9955 | 0.9968 | 0.9874 | 0.9955 | 0.9955 | - |
| 27 Oct 2022 | 0.9968 | 0.9999 | 0.9931 | 0.9968 | 0.9968 | - |
| 26 Oct 2022 | 1.0092 | 1.0095 | 0.9976 | 1.0092 | 1.0092 | - |
| 25 Oct 2022 | 0.9964 | 1.0081 | 0.9945 | 0.9964 | 0.9964 | - |
| 24 Oct 2022 | 0.9887 | 0.9975 | 0.9852 | 0.9887 | 0.9887 | - |
| 23 Oct 2022 | 0.9860 | 0.9890 | 0.9809 | 0.9860 | 0.9860 | - |
| 20 Oct 2022 | 0.9779 | 0.9857 | 0.9707 | 0.9779 | 0.9779 | - |
| 19 Oct 2022 | 0.9766 | 0.9845 | 0.9756 | 0.9766 | 0.9766 | - |
| 18 Oct 2022 | 0.9864 | 0.9867 | 0.9760 | 0.9864 | 0.9864 | - |
| 17 Oct 2022 | 0.9846 | 0.9874 | 0.9815 | 0.9846 | 0.9846 | - |
| 16 Oct 2022 | 0.9739 | 0.9847 | 0.9725 | 0.9739 | 0.9739 | - |
| 13 Oct 2022 | 0.9751 | 0.9804 | 0.9709 | 0.9751 | 0.9751 | - |
| 12 Oct 2022 | 0.9708 | 0.9795 | 0.9636 | 0.9708 | 0.9708 | - |
| 11 Oct 2022 | 0.9700 | 0.9733 | 0.9670 | 0.9700 | 0.9700 | - |
| 10 Oct 2022 | 0.9710 | 0.9758 | 0.9674 | 0.9710 | 0.9710 | - |
| 09 Oct 2022 | 0.9735 | 0.9752 | 0.9683 | 0.9735 | 0.9735 | - |
| 06 Oct 2022 | 0.9789 | 0.9816 | 0.9732 | 0.9789 | 0.9789 | - |
| 05 Oct 2022 | 0.9911 | 0.9926 | 0.9789 | 0.9911 | 0.9911 | - |
| 04 Oct 2022 | 0.9984 | 0.9994 | 0.9835 | 0.9984 | 0.9984 | - |
| 03 Oct 2022 | 0.9832 | 0.9980 | 0.9807 | 0.9832 | 0.9832 | - |
| 02 Oct 2022 | 0.9793 | 0.9844 | 0.9754 | 0.9793 | 0.9793 | - |
| 29 Sept 2022 | 0.9830 | 0.9850 | 0.9736 | 0.9830 | 0.9830 | - |
| 28 Sept 2022 | 0.9708 | 0.9787 | 0.9638 | 0.9708 | 0.9708 | - |
| 27 Sept 2022 | 0.9596 | 0.9686 | 0.9540 | 0.9596 | 0.9596 | - |
| 26 Sept 2022 | 0.9624 | 0.9670 | 0.9595 | 0.9624 | 0.9624 | - |
| 25 Sept 2022 | 0.9690 | 0.9700 | 0.9582 | 0.9690 | 0.9690 | - |
| 22 Sept 2022 | 0.9842 | 0.9852 | 0.9704 | 0.9842 | 0.9842 | - |
| 21 Sept 2022 | 0.9831 | 0.9906 | 0.9811 | 0.9831 | 0.9831 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
