New Zealand markets closed

EUR/USD (EURUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.1681+0.0012 (+0.11%)
As of 9:35AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20201.16701.16891.16671.16811.1681-
28 Sep 20201.16351.16801.16171.16351.1635-
25 Sep 20201.16741.16851.16131.16731.1673-
24 Sep 20201.16621.16811.16301.16591.1659-
23 Sep 20201.17081.17201.16651.17081.1708-
22 Sep 20201.17621.17731.16931.17681.1768-
21 Sep 20201.18461.18731.17331.18461.1846-
18 Sep 20201.18531.18711.18311.18481.1848-
17 Sep 20201.18041.18301.17421.18031.1803-
16 Sep 20201.18431.18831.18151.18441.1844-
15 Sep 20201.18671.19011.18411.18701.1870-
14 Sep 20201.18441.18881.18331.18431.1843-
11 Sep 20201.18261.18761.18261.18241.1824-
10 Sep 20201.18061.19151.18031.18061.1806-
09 Sep 20201.17691.18311.17541.17701.1770-
08 Sep 20201.18191.18291.17671.18221.1822-
07 Sep 20201.18371.18491.18141.18341.1834-
04 Sep 20201.18441.18641.17821.18401.1840-
03 Sep 20201.18461.18481.17901.18471.1847-
02 Sep 20201.19231.19241.18241.19231.1923-
01 Sep 20201.19391.20111.19371.19391.1939-
31 Aug 20201.19171.19641.18851.19181.1918-
28 Aug 20201.18201.19201.18121.18201.1820-
27 Aug 20201.18401.18991.17661.18431.1843-
26 Aug 20201.18331.18401.17761.18351.1835-
25 Aug 20201.17951.18441.17851.17951.1795-
24 Aug 20201.17991.18531.17861.17981.1798-
21 Aug 20201.18711.18861.17551.18741.1874-
20 Aug 20201.18421.18681.18071.18441.1844-
19 Aug 20201.19471.19551.18931.19481.1948-
18 Aug 20201.18791.19651.18751.18761.1876-
17 Aug 20201.18501.18811.18301.18531.1853-
14 Aug 20201.18191.18381.17851.18171.1817-
13 Aug 20201.17961.18641.17951.17941.1794-
12 Aug 20201.17401.18131.17131.17371.1737-
11 Aug 20201.17381.18051.17231.17381.1738-
10 Aug 20201.17821.18021.17431.17831.1783-
07 Aug 20201.18751.18841.17571.18761.1876-
06 Aug 20201.18741.19121.18211.18731.1873-
05 Aug 20201.18151.19051.18001.18151.1815-
04 Aug 20201.17611.18051.17241.17631.1763-
03 Aug 20201.17841.17881.17011.17821.1782-
31 Jul 20201.18741.19081.18031.18721.1872-
30 Jul 20201.17871.18071.17331.17831.1783-
29 Jul 20201.17211.17791.17151.17191.1719-
28 Jul 20201.17671.17761.17011.17691.1769-
27 Jul 20201.16531.17801.16531.16531.1653-
24 Jul 20201.15951.16401.15821.15961.1596-
23 Jul 20201.15671.16241.15421.15691.1569-
22 Jul 20201.15351.16011.15091.15341.1534-
21 Jul 20201.14581.14981.14261.14591.1459-
20 Jul 20201.14401.14681.14051.14431.1443-
17 Jul 20201.13861.14421.13791.13921.1392-
16 Jul 20201.14171.14431.13801.14171.1417-
15 Jul 20201.14111.14531.13941.14111.1411-
14 Jul 20201.13461.14071.13261.13451.1345-
13 Jul 20201.13091.13701.13051.13101.1310-
10 Jul 20201.12891.13251.12571.12881.1288-
09 Jul 20201.13381.13731.12881.13391.1339-
08 Jul 20201.12731.13461.12651.12751.1275-
07 Jul 20201.13101.13371.12601.13131.1313-
06 Jul 20201.12491.13471.12491.12471.1247-
03 Jul 20201.12401.12511.12211.12381.1238-
02 Jul 20201.12531.13031.12281.12511.1251-
01 Jul 20201.12341.12751.11891.12361.1236-
30 Jun 20201.12471.12621.11921.12471.1247-
29 Jun 20201.12241.12891.12211.12261.1226-
26 Jun 20201.12211.12391.11981.12221.1222-
25 Jun 20201.12511.12601.11911.12511.1251-
24 Jun 20201.13141.13261.12601.13121.1312-
23 Jun 20201.12771.13491.12341.12801.1280-
22 Jun 20201.11791.12681.11761.11781.1178-
19 Jun 20201.12071.12531.11741.12111.1211-
18 Jun 20201.12411.12631.12051.12431.1243-
17 Jun 20201.12651.12971.12101.12661.1266-
16 Jun 20201.13381.13501.12321.13381.1338-
15 Jun 20201.12541.12921.12291.12521.1252-
12 Jun 20201.12891.13401.12351.12881.1288-
11 Jun 20201.13691.14001.13261.13651.1365-
10 Jun 20201.13341.13891.13341.13321.1332-
09 Jun 20201.13031.13631.12441.13061.1306-
08 Jun 20201.13161.13191.12701.13201.1320-
05 Jun 20201.13371.13841.12861.13381.1338-
04 Jun 20201.12371.13611.11961.12361.1236-
03 Jun 20201.11861.12501.11811.11891.1189-
02 Jun 20201.11261.11961.11161.11261.1126-
01 Jun 20201.11151.11521.11011.11191.1119-
29 May 20201.10781.11451.10701.10791.1079-
28 May 20201.10151.10721.09931.10171.1017-
27 May 20201.09811.10301.09371.09821.0982-
26 May 20201.09011.09921.08981.09031.0903-
25 May 20201.09091.09151.08721.09081.0908-
22 May 20201.09521.09551.08861.09531.0953-
21 May 20201.09791.10091.09391.09831.0983-
20 May 20201.09301.09991.09291.09281.0928-
19 May 20201.09161.09751.09031.09151.0915-
18 May 20201.08191.09131.08011.08211.0821-
15 May 20201.08061.08501.07911.08071.0807-
14 May 20201.08221.08251.07771.08241.0824-
13 May 20201.08461.08931.08311.08471.0847-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...