Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Invesco CurrencyShares Euro Currency (FXE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

99.33

+0.35

(+0.36%)

At close: 03:58PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	99.54	99.52	99.25	99.33	99.33	21,332
02 May 2024	98.56	99.00	98.53	98.98	98.98	7,100
01 May 2024	98.52	99.00	98.46	98.64	98.64	38,600
01 May 2024	0.189 Dividend
30 Apr 2024	98.95	99.05	98.64	98.64	98.45	43,400
29 Apr 2024	98.91	99.15	98.84	99.11	98.92	21,000
26 Apr 2024	99.02	99.02	98.67	98.90	98.71	19,000
25 Apr 2024	98.75	99.23	98.75	99.15	98.96	40,300
24 Apr 2024	98.79	98.94	98.72	98.88	98.69	42,900
23 Apr 2024	98.57	98.94	98.57	98.89	98.70	18,800
22 Apr 2024	98.18	98.49	98.18	98.42	98.23	24,800
19 Apr 2024	98.57	98.60	98.30	98.42	98.23	24,200
18 Apr 2024	98.48	98.49	98.33	98.34	98.15	19,000
17 Apr 2024	98.32	98.64	98.25	98.58	98.39	38,000
16 Apr 2024	98.19	98.29	97.89	98.10	97.91	37,400
15 Apr 2024	98.31	98.33	98.09	98.14	97.95	28,200
12 Apr 2024	98.20	98.31	98.08	98.23	98.04	73,600
11 Apr 2024	99.30	99.30	98.83	99.04	98.85	405,800
10 Apr 2024	99.46	99.49	99.07	99.21	99.02	31,200
09 Apr 2024	100.46	100.46	100.17	100.24	100.05	11,500
08 Apr 2024	100.06	100.25	100.06	100.24	100.05	12,000
05 Apr 2024	99.68	100.09	99.65	100.02	99.83	12,700
04 Apr 2024	100.29	100.37	100.02	100.03	99.84	66,000
03 Apr 2024	99.53	100.02	99.53	100.02	99.83	201,600
02 Apr 2024	99.27	99.44	99.24	99.37	99.18	10,900
01 Apr 2024	99.44	99.47	99.01	99.11	98.92	69,400
01 Apr 2024	0.197 Dividend
28 Mar 2024	99.83	99.90	99.68	99.71	99.32	15,700
27 Mar 2024	99.93	100.06	99.91	100.05	99.66	21,100
26 Mar 2024	100.29	100.30	100.07	100.07	99.68	9,500
25 Mar 2024	100.06	100.18	100.06	100.17	99.78	13,900
22 Mar 2024	100.04	100.06	99.81	99.86	99.47	21,200
21 Mar 2024	100.69	100.70	100.30	100.31	99.92	41,100
20 Mar 2024	100.14	100.91	100.14	100.91	100.52	43,500
19 Mar 2024	100.26	100.38	100.24	100.36	99.97	19,200
18 Mar 2024	100.58	100.61	100.38	100.41	100.02	32,100
15 Mar 2024	100.51	100.63	100.51	100.57	100.18	29,900
14 Mar 2024	100.83	100.85	100.51	100.60	100.21	52,500
13 Mar 2024	101.00	101.22	100.98	101.09	100.70	11,200
12 Mar 2024	100.73	100.89	100.69	100.89	100.50	11,400
11 Mar 2024	100.88	100.97	100.80	100.89	100.50	13,600
08 Mar 2024	101.14	101.19	100.94	100.99	100.60	18,500
07 Mar 2024	100.62	101.08	100.62	101.08	100.69	24,100
06 Mar 2024	100.48	100.74	100.46	100.62	100.23	15,900
05 Mar 2024	100.14	100.38	100.10	100.23	99.84	25,800
04 Mar 2024	100.18	100.26	100.16	100.21	99.82	18,600
01 Mar 2024	99.80	100.12	99.70	100.01	99.62	97,500
01 Mar 2024	0.185 Dividend
29 Feb 2024	100.23	100.33	99.79	99.86	99.29	70,900
28 Feb 2024	100.08	100.24	100.08	100.18	99.61	9,400
27 Feb 2024	100.22	100.34	100.14	100.23	99.66	35,500
26 Feb 2024	100.25	100.31	100.18	100.27	99.70	14,800
23 Feb 2024	100.11	100.11	99.93	99.99	99.42	25,000
22 Feb 2024	99.88	100.01	99.86	99.99	99.42	20,500
21 Feb 2024	99.85	99.97	99.79	99.94	99.37	17,400
20 Feb 2024	100.06	100.12	99.82	99.85	99.28	30,800
16 Feb 2024	99.24	99.61	99.24	99.53	98.96	13,500
15 Feb 2024	99.48	99.57	99.36	99.46	98.89	16,700
14 Feb 2024	98.91	99.10	98.91	99.07	98.50	11,900
13 Feb 2024	99.05	99.05	98.83	98.88	98.31	13,200
12 Feb 2024	99.39	99.60	99.34	99.49	98.92	11,400
09 Feb 2024	99.45	99.60	99.45	99.57	99.00	6,700
08 Feb 2024	99.30	99.50	99.27	99.49	98.92	9,700
07 Feb 2024	99.40	99.46	99.35	99.44	98.87	37,000
06 Feb 2024	99.09	99.29	99.09	99.29	98.72	11,900
05 Feb 2024	99.12	99.19	98.97	99.16	98.59	62,800
02 Feb 2024	99.68	99.77	99.48	99.58	99.01	24,300
01 Feb 2024	99.87	100.32	99.59	100.29	99.72	20,500
01 Feb 2024	0.198 Dividend
31 Jan 2024	100.42	100.63	99.80	99.88	99.11	23,300
30 Jan 2024	100.30	100.34	100.11	100.22	99.45	12,300
29 Jan 2024	99.85	100.13	99.81	100.10	99.33	80,300
26 Jan 2024	100.39	100.48	100.30	100.30	99.53	108,600
25 Jan 2024	100.41	100.48	100.04	100.17	99.40	50,100
24 Jan 2024	101.00	101.03	100.52	100.53	99.76	33,600
23 Jan 2024	100.41	100.41	100.03	100.23	99.46	30,200
22 Jan 2024	100.60	100.70	100.54	100.61	99.83	60,500
19 Jan 2024	100.46	100.65	100.38	100.65	99.87	46,900
18 Jan 2024	100.35	100.38	100.19	100.37	99.60	12,600
17 Jan 2024	100.32	100.49	100.18	100.48	99.71	44,000
16 Jan 2024	100.45	100.60	100.33	100.41	99.64	45,300
12 Jan 2024	101.30	101.40	101.11	101.11	100.33	9,900
11 Jan 2024	101.26	101.36	101.01	101.28	100.50	16,100
10 Jan 2024	100.96	101.29	100.96	101.24	100.46	11,900
09 Jan 2024	100.99	101.03	100.72	100.87	100.09	7,200
08 Jan 2024	101.06	101.33	101.06	101.13	100.35	17,400
05 Jan 2024	101.01	101.42	100.92	100.96	100.18	55,000
04 Jan 2024	100.97	101.17	100.95	101.06	100.28	21,800
03 Jan 2024	100.72	100.91	100.59	100.77	99.99	45,000
02 Jan 2024	101.03	101.17	100.97	100.97	100.19	58,600
02 Jan 2024	0.202 Dividend
29 Dec 2023	102.18	102.35	102.04	102.04	101.05	15,600
28 Dec 2023	102.51	102.73	102.19	102.27	101.28	94,400
27 Dec 2023	102.38	102.77	102.36	102.65	101.66	55,300
26 Dec 2023	101.81	102.06	101.81	102.03	101.04	22,100
22 Dec 2023	101.86	101.99	101.65	101.75	100.77	41,100
21 Dec 2023	101.53	101.66	101.43	101.66	100.68	21,900
20 Dec 2023	101.26	101.38	100.98	100.99	100.01	18,100
19 Dec 2023	101.28	101.47	101.26	101.39	100.41	34,100
18 Dec 2023	100.87	100.94	100.79	100.86	99.88	53,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,739.51-130.00(-0.26%)

Meet one of the UK’s largest unknown start-ups

Invesco CurrencyShares Euro Currency (FXE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,739.51
-130.00(-0.26%)