EUR/USD (EURUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
At close: 10:29PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.1035 | 1.1042 | 1.0954 | 1.0972 | 1.0972 | - |
| 04 Oct 2024 | 1.1036 | 1.1040 | 1.0956 | 1.1036 | 1.1036 | - |
| 03 Oct 2024 | 1.1049 | 1.1049 | 1.1010 | 1.1049 | 1.1049 | - |
| 02 Oct 2024 | 1.1064 | 1.1082 | 1.1034 | 1.1064 | 1.1064 | - |
| 01 Oct 2024 | 1.1137 | 1.1146 | 1.1061 | 1.1137 | 1.1137 | - |
| 30 Sept 2024 | 1.1170 | 1.1208 | 1.1136 | 1.1170 | 1.1170 | - |
| 27 Sept 2024 | 1.1177 | 1.1200 | 1.1127 | 1.1177 | 1.1177 | - |
| 26 Sept 2024 | 1.1131 | 1.1190 | 1.1127 | 1.1131 | 1.1131 | - |
| 25 Sept 2024 | 1.1191 | 1.1212 | 1.1142 | 1.1191 | 1.1191 | - |
| 24 Sept 2024 | 1.1112 | 1.1163 | 1.1104 | 1.1112 | 1.1112 | - |
| 23 Sept 2024 | 1.1161 | 1.1168 | 1.1085 | 1.1161 | 1.1161 | - |
| 20 Sept 2024 | 1.1162 | 1.1182 | 1.1137 | 1.1162 | 1.1162 | - |
| 19 Sept 2024 | 1.1115 | 1.1181 | 1.1071 | 1.1115 | 1.1115 | - |
| 18 Sept 2024 | 1.1123 | 1.1141 | 1.1109 | 1.1123 | 1.1123 | - |
| 17 Sept 2024 | 1.1130 | 1.1146 | 1.1113 | 1.1130 | 1.1130 | - |
| 16 Sept 2024 | 1.1088 | 1.1135 | 1.1087 | 1.1088 | 1.1088 | - |
| 13 Sept 2024 | 1.1078 | 1.1102 | 1.1074 | 1.1078 | 1.1078 | - |
| 12 Sept 2024 | 1.1011 | 1.1048 | 1.1007 | 1.1011 | 1.1011 | - |
| 11 Sept 2024 | 1.1021 | 1.1055 | 1.1003 | 1.1021 | 1.1021 | - |
| 10 Sept 2024 | 1.1038 | 1.1050 | 1.1016 | 1.1038 | 1.1038 | - |
| 09 Sept 2024 | 1.1087 | 1.1091 | 1.1035 | 1.1087 | 1.1087 | - |
| 06 Sept 2024 | 1.1111 | 1.1150 | 1.1067 | 1.1111 | 1.1111 | - |
| 05 Sept 2024 | 1.1080 | 1.1121 | 1.1075 | 1.1080 | 1.1080 | - |
| 04 Sept 2024 | 1.1049 | 1.1094 | 1.1041 | 1.1049 | 1.1049 | - |
| 03 Sept 2024 | 1.1067 | 1.1071 | 1.1034 | 1.1067 | 1.1067 | - |
| 02 Sept 2024 | 1.1045 | 1.1078 | 1.1043 | 1.1045 | 1.1045 | - |
| 30 Aug 2024 | 1.1080 | 1.1096 | 1.1054 | 1.1080 | 1.1080 | - |
| 29 Aug 2024 | 1.1125 | 1.1140 | 1.1056 | 1.1125 | 1.1125 | - |
| 28 Aug 2024 | 1.1178 | 1.1182 | 1.1105 | 1.1178 | 1.1178 | - |
| 27 Aug 2024 | 1.1165 | 1.1180 | 1.1151 | 1.1165 | 1.1165 | - |
| 26 Aug 2024 | 1.1188 | 1.1201 | 1.1153 | 1.1188 | 1.1188 | - |
| 23 Aug 2024 | 1.1117 | 1.1196 | 1.1107 | 1.1117 | 1.1117 | - |
| 22 Aug 2024 | 1.1155 | 1.1157 | 1.1099 | 1.1155 | 1.1155 | - |
| 21 Aug 2024 | 1.1128 | 1.1148 | 1.1106 | 1.1128 | 1.1128 | - |
| 20 Aug 2024 | 1.1086 | 1.1117 | 1.1072 | 1.1086 | 1.1086 | - |
| 19 Aug 2024 | 1.1025 | 1.1073 | 1.1024 | 1.1025 | 1.1025 | - |
| 16 Aug 2024 | 1.0973 | 1.1004 | 1.0974 | 1.0973 | 1.0973 | - |
| 15 Aug 2024 | 1.1013 | 1.1017 | 1.0951 | 1.1013 | 1.1013 | - |
| 14 Aug 2024 | 1.0997 | 1.1049 | 1.0988 | 1.0997 | 1.0997 | - |
| 13 Aug 2024 | 1.0936 | 1.0963 | 1.0916 | 1.0936 | 1.0936 | - |
| 12 Aug 2024 | 1.0914 | 1.0940 | 1.0913 | 1.0914 | 1.0914 | - |
| 09 Aug 2024 | 1.0916 | 1.0931 | 1.0910 | 1.0916 | 1.0916 | - |
| 08 Aug 2024 | 1.0928 | 1.0947 | 1.0882 | 1.0928 | 1.0928 | - |
| 07 Aug 2024 | 1.0926 | 1.0936 | 1.0907 | 1.0926 | 1.0926 | - |
| 06 Aug 2024 | 1.0951 | 1.0963 | 1.0905 | 1.0951 | 1.0951 | - |
| 05 Aug 2024 | 1.0911 | 1.1007 | 1.0894 | 1.0911 | 1.0911 | - |
| 02 Aug 2024 | 1.0788 | 1.0926 | 1.0783 | 1.0788 | 1.0788 | - |
| 01 Aug 2024 | 1.0824 | 1.0838 | 1.0778 | 1.0824 | 1.0824 | - |
| 31 Jul 2024 | 1.0816 | 1.0852 | 1.0809 | 1.0816 | 1.0816 | - |
| 30 Jul 2024 | 1.0819 | 1.0838 | 1.0800 | 1.0819 | 1.0819 | - |
| 29 Jul 2024 | 1.0854 | 1.0872 | 1.0803 | 1.0854 | 1.0854 | - |
| 26 Jul 2024 | 1.0851 | 1.0869 | 1.0843 | 1.0851 | 1.0851 | - |
| 25 Jul 2024 | 1.0840 | 1.0864 | 1.0829 | 1.0840 | 1.0840 | - |
| 24 Jul 2024 | 1.0851 | 1.0866 | 1.0827 | 1.0851 | 1.0851 | - |
| 23 Jul 2024 | 1.0890 | 1.0900 | 1.0844 | 1.0890 | 1.0890 | - |
| 22 Jul 2024 | 1.0899 | 1.0902 | 1.0874 | 1.0899 | 1.0899 | - |
| 19 Jul 2024 | 1.0902 | 1.0902 | 1.0877 | 1.0902 | 1.0902 | - |
| 18 Jul 2024 | 1.0940 | 1.0942 | 1.0905 | 1.0940 | 1.0940 | - |
| 17 Jul 2024 | 1.0903 | 1.0947 | 1.0896 | 1.0903 | 1.0903 | - |
| 16 Jul 2024 | 1.0902 | 1.0906 | 1.0872 | 1.0902 | 1.0902 | - |
| 15 Jul 2024 | 1.0886 | 1.0922 | 1.0884 | 1.0886 | 1.0886 | - |
| 12 Jul 2024 | 1.0873 | 1.0911 | 1.0863 | 1.0873 | 1.0873 | - |
| 11 Jul 2024 | 1.0833 | 1.0898 | 1.0833 | 1.0833 | 1.0833 | - |
| 10 Jul 2024 | 1.0815 | 1.0829 | 1.0812 | 1.0815 | 1.0815 | - |
| 09 Jul 2024 | 1.0831 | 1.0834 | 1.0806 | 1.0831 | 1.0831 | - |
| 08 Jul 2024 | 1.0826 | 1.0847 | 1.0815 | 1.0826 | 1.0826 | - |
| 05 Jul 2024 | 1.0811 | 1.0838 | 1.0811 | 1.0811 | 1.0811 | - |
| 04 Jul 2024 | 1.0793 | 1.0817 | 1.0784 | 1.0793 | 1.0793 | - |
| 03 Jul 2024 | 1.0748 | 1.0816 | 1.0737 | 1.0748 | 1.0748 | - |
| 02 Jul 2024 | 1.0737 | 1.0746 | 1.0711 | 1.0737 | 1.0737 | - |
| 01 Jul 2024 | 1.0735 | 1.0778 | 1.0721 | 1.0735 | 1.0735 | - |
| 28 Jun 2024 | 1.0708 | 1.0721 | 1.0686 | 1.0708 | 1.0708 | - |
| 27 Jun 2024 | 1.0680 | 1.0726 | 1.0678 | 1.0680 | 1.0680 | - |
| 26 Jun 2024 | 1.0710 | 1.0720 | 1.0668 | 1.0710 | 1.0710 | - |
| 25 Jun 2024 | 1.0733 | 1.0746 | 1.0692 | 1.0733 | 1.0733 | - |
| 24 Jun 2024 | 1.0688 | 1.0747 | 1.0684 | 1.0688 | 1.0688 | - |
| 21 Jun 2024 | 1.0706 | 1.0723 | 1.0672 | 1.0706 | 1.0706 | - |
| 20 Jun 2024 | 1.0752 | 1.0750 | 1.0708 | 1.0752 | 1.0752 | - |
| 19 Jun 2024 | 1.0742 | 1.0753 | 1.0726 | 1.0742 | 1.0742 | - |
| 18 Jun 2024 | 1.0741 | 1.0761 | 1.0711 | 1.0741 | 1.0741 | - |
| 17 Jun 2024 | 1.0702 | 1.0726 | 1.0688 | 1.0702 | 1.0702 | - |
| 14 Jun 2024 | 1.0739 | 1.0746 | 1.0668 | 1.0739 | 1.0739 | - |
| 13 Jun 2024 | 1.0813 | 1.0818 | 1.0754 | 1.0813 | 1.0813 | - |
| 12 Jun 2024 | 1.0740 | 1.0852 | 1.0735 | 1.0740 | 1.0740 | - |
| 11 Jun 2024 | 1.0764 | 1.0774 | 1.0721 | 1.0764 | 1.0764 | - |
| 10 Jun 2024 | 1.0779 | 1.0783 | 1.0734 | 1.0779 | 1.0779 | - |
| 07 Jun 2024 | 1.0894 | 1.0902 | 1.0805 | 1.0894 | 1.0894 | - |
| 06 Jun 2024 | 1.0875 | 1.0899 | 1.0864 | 1.0875 | 1.0875 | - |
| 05 Jun 2024 | 1.0882 | 1.0890 | 1.0861 | 1.0882 | 1.0882 | - |
| 04 Jun 2024 | 1.0907 | 1.0918 | 1.0861 | 1.0907 | 1.0907 | - |
| 03 Jun 2024 | 1.0853 | 1.0891 | 1.0828 | 1.0853 | 1.0853 | - |
| 31 May 2024 | 1.0835 | 1.0883 | 1.0812 | 1.0835 | 1.0835 | - |
| 30 May 2024 | 1.0802 | 1.0846 | 1.0789 | 1.0802 | 1.0802 | - |
| 29 May 2024 | 1.0852 | 1.0859 | 1.0810 | 1.0852 | 1.0852 | - |
| 28 May 2024 | 1.0862 | 1.0889 | 1.0859 | 1.0862 | 1.0862 | - |
| 27 May 2024 | 1.0848 | 1.0867 | 1.0842 | 1.0848 | 1.0848 | - |
| 24 May 2024 | 1.0813 | 1.0857 | 1.0806 | 1.0813 | 1.0813 | - |
| 23 May 2024 | 1.0825 | 1.0861 | 1.0813 | 1.0825 | 1.0825 | - |
| 22 May 2024 | 1.0855 | 1.0865 | 1.0823 | 1.0855 | 1.0855 | - |
| 21 May 2024 | 1.0861 | 1.0875 | 1.0846 | 1.0861 | 1.0861 | - |
| *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.