UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.21 -0.17 (-0.20%) GOLD FUTURES
2,332.00 -6.90 (-0.30%) DOW
39,181.69 +12.17 (+0.03%) Bitcoin GBP
48,894.28 -1,241.71 (-2.48%)
GBP/EUR (GBPEUR=X)
CCY - CCY Delayed price. Currency in EUR
Add to watchlist
As of 06:47PM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.1774 | 1.1811 | 1.1766 | 1.1800 | 1.1800 | - |
| 01 Jul 2024 | 1.1782 | 1.1797 | 1.1762 | 1.1782 | 1.1782 | - |
| 28 Jun 2024 | 1.1808 | 1.1823 | 1.1790 | 1.1808 | 1.1808 | - |
| 27 Jun 2024 | 1.1815 | 1.1828 | 1.1798 | 1.1815 | 1.1815 | - |
| 26 Jun 2024 | 1.1843 | 1.1857 | 1.1814 | 1.1843 | 1.1843 | - |
| 25 Jun 2024 | 1.1815 | 1.1860 | 1.1813 | 1.1815 | 1.1815 | - |
| 24 Jun 2024 | 1.1824 | 1.1830 | 1.1794 | 1.1824 | 1.1824 | - |
| 21 Jun 2024 | 1.1825 | 1.1844 | 1.1809 | 1.1825 | 1.1825 | - |
| 20 Jun 2024 | 1.1831 | 1.1856 | 1.1818 | 1.1831 | 1.1831 | - |
| 19 Jun 2024 | 1.1832 | 1.1861 | 1.1827 | 1.1832 | 1.1832 | - |
| 18 Jun 2024 | 1.1837 | 1.1842 | 1.1813 | 1.1837 | 1.1837 | - |
| 17 Jun 2024 | 1.1850 | 1.1852 | 1.1818 | 1.1850 | 1.1850 | - |
| 14 Jun 2024 | 1.1878 | 1.1908 | 1.1848 | 1.1878 | 1.1878 | - |
| 13 Jun 2024 | 1.1830 | 1.1867 | 1.1819 | 1.1830 | 1.1830 | - |
| 12 Jun 2024 | 1.1862 | 1.1878 | 1.1832 | 1.1862 | 1.1862 | - |
| 11 Jun 2024 | 1.1823 | 1.1878 | 1.1809 | 1.1823 | 1.1823 | - |
| 10 Jun 2024 | 1.1809 | 1.1848 | 1.1802 | 1.1809 | 1.1809 | - |
| 07 Jun 2024 | 1.1744 | 1.1775 | 1.1733 | 1.1744 | 1.1744 | - |
| 06 Jun 2024 | 1.1765 | 1.1766 | 1.1730 | 1.1765 | 1.1765 | - |
| 05 Jun 2024 | 1.1737 | 1.1759 | 1.1733 | 1.1737 | 1.1737 | - |
| 04 Jun 2024 | 1.1742 | 1.1756 | 1.1730 | 1.1742 | 1.1742 | - |
| 03 Jun 2024 | 1.1743 | 1.1750 | 1.1716 | 1.1743 | 1.1743 | - |
| 31 May 2024 | 1.1748 | 1.1763 | 1.1708 | 1.1748 | 1.1748 | - |
| 30 May 2024 | 1.1755 | 1.1761 | 1.1740 | 1.1755 | 1.1755 | - |
| 29 May 2024 | 1.1756 | 1.1786 | 1.1741 | 1.1756 | 1.1756 | - |
| 28 May 2024 | 1.1758 | 1.1769 | 1.1738 | 1.1758 | 1.1758 | - |
| 27 May 2024 | 1.1738 | 1.1769 | 1.1735 | 1.1738 | 1.1738 | - |
| 24 May 2024 | 1.1737 | 1.1748 | 1.1718 | 1.1737 | 1.1737 | - |
| 23 May 2024 | 1.1749 | 1.1764 | 1.1724 | 1.1749 | 1.1749 | - |
| 22 May 2024 | 1.1709 | 1.1759 | 1.1704 | 1.1709 | 1.1709 | - |
| 21 May 2024 | 1.1702 | 1.1718 | 1.1692 | 1.1702 | 1.1702 | - |
| 20 May 2024 | 1.1686 | 1.1699 | 1.1670 | 1.1686 | 1.1686 | - |
| 17 May 2024 | 1.1659 | 1.1688 | 1.1651 | 1.1659 | 1.1659 | - |
| 16 May 2024 | 1.1652 | 1.1662 | 1.1643 | 1.1652 | 1.1652 | - |
| 15 May 2024 | 1.1637 | 1.1659 | 1.1626 | 1.1637 | 1.1637 | - |
| 14 May 2024 | 1.1638 | 1.1644 | 1.1609 | 1.1638 | 1.1638 | - |
| 13 May 2024 | 1.1626 | 1.1635 | 1.1614 | 1.1626 | 1.1626 | - |
| 10 May 2024 | 1.1616 | 1.1634 | 1.1611 | 1.1616 | 1.1616 | - |
| 09 May 2024 | 1.1624 | 1.1639 | 1.1602 | 1.1624 | 1.1624 | - |
| 08 May 2024 | 1.1628 | 1.1630 | 1.1603 | 1.1628 | 1.1628 | - |
| 07 May 2024 | 1.1664 | 1.1666 | 1.1635 | 1.1664 | 1.1664 | - |
| 06 May 2024 | 1.1657 | 1.1686 | 1.1650 | 1.1657 | 1.1657 | - |
| 03 May 2024 | 1.1686 | 1.1694 | 1.1645 | 1.1686 | 1.1686 | - |
| 02 May 2024 | 1.1698 | 1.1700 | 1.1675 | 1.1698 | 1.1698 | - |
| 01 May 2024 | 1.1709 | 1.1713 | 1.1684 | 1.1709 | 1.1709 | - |
| 30 Apr 2024 | 1.1720 | 1.1722 | 1.1686 | 1.1720 | 1.1720 | - |
| 29 Apr 2024 | 1.1683 | 1.1714 | 1.1680 | 1.1683 | 1.1683 | - |
| 26 Apr 2024 | 1.1659 | 1.1678 | 1.1648 | 1.1659 | 1.1659 | - |
| 25 Apr 2024 | 1.1644 | 1.1675 | 1.1637 | 1.1644 | 1.1644 | - |
| 24 Apr 2024 | 1.1634 | 1.1643 | 1.1625 | 1.1634 | 1.1634 | - |
| 23 Apr 2024 | 1.1589 | 1.1634 | 1.1568 | 1.1589 | 1.1589 | - |
| 22 Apr 2024 | 1.1612 | 1.1615 | 1.1567 | 1.1610 | 1.1610 | - |
| 19 Apr 2024 | 1.1683 | 1.1688 | 1.1631 | 1.1683 | 1.1683 | - |
| 18 Apr 2024 | 1.1672 | 1.1694 | 1.1665 | 1.1672 | 1.1672 | - |
| 17 Apr 2024 | 1.1703 | 1.1735 | 1.1688 | 1.1703 | 1.1703 | - |
| 16 Apr 2024 | 1.1714 | 1.1725 | 1.1698 | 1.1714 | 1.1714 | - |
| 15 Apr 2024 | 1.1700 | 1.1726 | 1.1690 | 1.1700 | 1.1700 | - |
| 12 Apr 2024 | 1.1703 | 1.1725 | 1.1693 | 1.1703 | 1.1703 | - |
| 11 Apr 2024 | 1.1669 | 1.1704 | 1.1665 | 1.1669 | 1.1669 | - |
| 10 Apr 2024 | 1.1674 | 1.1698 | 1.1669 | 1.1674 | 1.1674 | - |
| 09 Apr 2024 | 1.1652 | 1.1680 | 1.1647 | 1.1652 | 1.1652 | - |
| 08 Apr 2024 | 1.1656 | 1.1663 | 1.1647 | 1.1656 | 1.1656 | - |
| 05 Apr 2024 | 1.1664 | 1.1665 | 1.1645 | 1.1664 | 1.1664 | - |
| 04 Apr 2024 | 1.1672 | 1.1675 | 1.1651 | 1.1672 | 1.1672 | - |
| 03 Apr 2024 | 1.1679 | 1.1686 | 1.1650 | 1.1679 | 1.1679 | - |
| 02 Apr 2024 | 1.1683 | 1.1708 | 1.1661 | 1.1683 | 1.1683 | - |
| 01 Apr 2024 | 1.1709 | 1.1709 | 1.1682 | 1.1709 | 1.1709 | - |
| 29 Mar 2024 | 1.1695 | 1.1720 | 1.1684 | 1.1695 | 1.1695 | - |
| 28 Mar 2024 | 1.1668 | 1.1701 | 1.1664 | 1.1668 | 1.1668 | - |
| 27 Mar 2024 | 1.1658 | 1.1674 | 1.1646 | 1.1658 | 1.1658 | - |
| 26 Mar 2024 | 1.1660 | 1.1668 | 1.1642 | 1.1660 | 1.1660 | - |
| 25 Mar 2024 | 1.1596 | 1.1674 | 1.1596 | 1.1596 | 1.1596 | - |
| 22 Mar 2024 | 1.1653 | 1.1671 | 1.1624 | 1.1653 | 1.1653 | - |
| 21 Mar 2024 | 1.1701 | 1.1722 | 1.1654 | 1.1701 | 1.1701 | - |
| 20 Mar 2024 | 1.1708 | 1.1716 | 1.1694 | 1.1708 | 1.1708 | - |
| 19 Mar 2024 | 1.1704 | 1.1709 | 1.1687 | 1.1704 | 1.1704 | - |
| 18 Mar 2024 | 1.1698 | 1.1699 | 1.1678 | 1.1698 | 1.1698 | - |
| 15 Mar 2024 | 1.1710 | 1.1713 | 1.1697 | 1.1710 | 1.1710 | - |
| 14 Mar 2024 | 1.1687 | 1.1716 | 1.1683 | 1.1687 | 1.1687 | - |
| 13 Mar 2024 | 1.1709 | 1.1711 | 1.1690 | 1.1709 | 1.1709 | - |
| 12 Mar 2024 | 1.1724 | 1.1728 | 1.1687 | 1.1724 | 1.1724 | - |
| 11 Mar 2024 | 1.1747 | 1.1751 | 1.1716 | 1.1747 | 1.1747 | - |
| 08 Mar 2024 | 1.1699 | 1.1759 | 1.1694 | 1.1699 | 1.1699 | - |
| 07 Mar 2024 | 1.1684 | 1.1730 | 1.1676 | 1.1684 | 1.1684 | - |
| 06 Mar 2024 | 1.1702 | 1.1707 | 1.1679 | 1.1702 | 1.1702 | - |
| 05 Mar 2024 | 1.1690 | 1.1712 | 1.1679 | 1.1690 | 1.1690 | - |
| 04 Mar 2024 | 1.1676 | 1.1694 | 1.1671 | 1.1676 | 1.1676 | - |
| 01 Mar 2024 | 1.1684 | 1.1689 | 1.1660 | 1.1684 | 1.1684 | - |
| 29 Feb 2024 | 1.1681 | 1.1694 | 1.1667 | 1.1681 | 1.1681 | - |
| 28 Feb 2024 | 1.1694 | 1.1701 | 1.1672 | 1.1694 | 1.1694 | - |
| 27 Feb 2024 | 1.1689 | 1.1696 | 1.1673 | 1.1690 | 1.1690 | - |
| 26 Feb 2024 | 1.1710 | 1.1713 | 1.1678 | 1.1711 | 1.1711 | - |
| 23 Feb 2024 | 1.1695 | 1.1725 | 1.1690 | 1.1695 | 1.1695 | - |
| 22 Feb 2024 | 1.1679 | 1.1697 | 1.1665 | 1.1679 | 1.1679 | - |
| 21 Feb 2024 | 1.1678 | 1.1686 | 1.1664 | 1.1678 | 1.1678 | - |
| 20 Feb 2024 | 1.1681 | 1.1701 | 1.1656 | 1.1681 | 1.1681 | - |
| 19 Feb 2024 | 1.1693 | 1.1712 | 1.1682 | 1.1693 | 1.1693 | - |
| 16 Feb 2024 | 1.1692 | 1.1704 | 1.1674 | 1.1692 | 1.1692 | - |
| 15 Feb 2024 | 1.1710 | 1.1715 | 1.1666 | 1.1710 | 1.1710 | - |
| 14 Feb 2024 | 1.1754 | 1.1766 | 1.1696 | 1.1754 | 1.1754 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.