EUR/USD (EURUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
As of 07:25PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.0646 | 1.0680 | 1.0615 | 1.0656 | 1.0656 | - |
| 18 Apr 2024 | 1.0669 | 1.0692 | 1.0648 | 1.0669 | 1.0669 | - |
| 17 Apr 2024 | 1.0621 | 1.0653 | 1.0608 | 1.0621 | 1.0621 | - |
| 16 Apr 2024 | 1.0626 | 1.0654 | 1.0604 | 1.0626 | 1.0626 | - |
| 15 Apr 2024 | 1.0650 | 1.0666 | 1.0624 | 1.0650 | 1.0650 | - |
| 12 Apr 2024 | 1.0727 | 1.0730 | 1.0624 | 1.0727 | 1.0727 | - |
| 11 Apr 2024 | 1.0742 | 1.0756 | 1.0700 | 1.0742 | 1.0742 | - |
| 10 Apr 2024 | 1.0859 | 1.0868 | 1.0734 | 1.0859 | 1.0859 | - |
| 09 Apr 2024 | 1.0864 | 1.0889 | 1.0850 | 1.0864 | 1.0864 | - |
| 08 Apr 2024 | 1.0830 | 1.0858 | 1.0822 | 1.0830 | 1.0830 | - |
| 05 Apr 2024 | 1.0837 | 1.0848 | 1.0792 | 1.0837 | 1.0837 | - |
| 04 Apr 2024 | 1.0838 | 1.0876 | 1.0835 | 1.0838 | 1.0838 | - |
| 03 Apr 2024 | 1.0769 | 1.0832 | 1.0765 | 1.0769 | 1.0769 | - |
| 02 Apr 2024 | 1.0737 | 1.0779 | 1.0725 | 1.0737 | 1.0737 | - |
| 01 Apr 2024 | 1.0793 | 1.0801 | 1.0732 | 1.0793 | 1.0793 | - |
| 29 Mar 2024 | 1.0794 | 1.0807 | 1.0769 | 1.0794 | 1.0794 | - |
| 28 Mar 2024 | 1.0813 | 1.0828 | 1.0776 | 1.0813 | 1.0813 | - |
| 27 Mar 2024 | 1.0832 | 1.0839 | 1.0812 | 1.0832 | 1.0832 | - |
| 26 Mar 2024 | 1.0838 | 1.0864 | 1.0826 | 1.0838 | 1.0838 | - |
| 25 Mar 2024 | 1.0808 | 1.0844 | 1.0803 | 1.0808 | 1.0808 | - |
| 22 Mar 2024 | 1.0862 | 1.0870 | 1.0809 | 1.0862 | 1.0862 | - |
| 21 Mar 2024 | 1.0937 | 1.0945 | 1.0856 | 1.0937 | 1.0937 | - |
| 20 Mar 2024 | 1.0863 | 1.0874 | 1.0837 | 1.0863 | 1.0863 | - |
| 19 Mar 2024 | 1.0874 | 1.0878 | 1.0835 | 1.0874 | 1.0874 | - |
| 18 Mar 2024 | 1.0883 | 1.0908 | 1.0881 | 1.0883 | 1.0883 | - |
| 15 Mar 2024 | 1.0883 | 1.0902 | 1.0874 | 1.0883 | 1.0883 | - |
| 14 Mar 2024 | 1.0955 | 1.0955 | 1.0884 | 1.0955 | 1.0955 | - |
| 13 Mar 2024 | 1.0928 | 1.0949 | 1.0920 | 1.0928 | 1.0928 | - |
| 12 Mar 2024 | 1.0931 | 1.0942 | 1.0903 | 1.0931 | 1.0931 | - |
| 11 Mar 2024 | 1.0943 | 1.0951 | 1.0915 | 1.0943 | 1.0943 | - |
| 08 Mar 2024 | 1.0950 | 1.0978 | 1.0927 | 1.0950 | 1.0950 | - |
| 07 Mar 2024 | 1.0900 | 1.0941 | 1.0869 | 1.0900 | 1.0900 | - |
| 06 Mar 2024 | 1.0856 | 1.0914 | 1.0843 | 1.0856 | 1.0856 | - |
| 05 Mar 2024 | 1.0855 | 1.0875 | 1.0843 | 1.0855 | 1.0855 | - |
| 04 Mar 2024 | 1.0843 | 1.0866 | 1.0839 | 1.0843 | 1.0843 | - |
| 01 Mar 2024 | 1.0805 | 1.0842 | 1.0799 | 1.0805 | 1.0805 | - |
| 29 Feb 2024 | 1.0839 | 1.0856 | 1.0806 | 1.0839 | 1.0839 | - |
| 28 Feb 2024 | 1.0845 | 1.0847 | 1.0799 | 1.0845 | 1.0845 | - |
| 27 Feb 2024 | 1.0851 | 1.0866 | 1.0834 | 1.0851 | 1.0851 | - |
| 26 Feb 2024 | 1.0820 | 1.0859 | 1.0813 | 1.0820 | 1.0820 | - |
| 23 Feb 2024 | 1.0826 | 1.0839 | 1.0814 | 1.0826 | 1.0826 | - |
| 22 Feb 2024 | 1.0820 | 1.0886 | 1.0805 | 1.0820 | 1.0820 | - |
| 21 Feb 2024 | 1.0813 | 1.0823 | 1.0792 | 1.0813 | 1.0813 | - |
| 20 Feb 2024 | 1.0775 | 1.0839 | 1.0763 | 1.0775 | 1.0775 | - |
| 19 Feb 2024 | 1.0784 | 1.0790 | 1.0763 | 1.0785 | 1.0785 | - |
| 16 Feb 2024 | 1.0774 | 1.0781 | 1.0734 | 1.0774 | 1.0774 | - |
| 15 Feb 2024 | 1.0732 | 1.0786 | 1.0725 | 1.0732 | 1.0732 | - |
| 14 Feb 2024 | 1.0709 | 1.0734 | 1.0696 | 1.0709 | 1.0709 | - |
| 13 Feb 2024 | 1.0772 | 1.0796 | 1.0702 | 1.0772 | 1.0772 | - |
| 12 Feb 2024 | 1.0798 | 1.0805 | 1.0758 | 1.0798 | 1.0798 | - |
| 09 Feb 2024 | 1.0777 | 1.0794 | 1.0764 | 1.0777 | 1.0777 | - |
| 08 Feb 2024 | 1.0776 | 1.0790 | 1.0743 | 1.0776 | 1.0776 | - |
| 07 Feb 2024 | 1.0757 | 1.0784 | 1.0756 | 1.0757 | 1.0757 | - |
| 06 Feb 2024 | 1.0742 | 1.0763 | 1.0725 | 1.0742 | 1.0742 | - |
| 05 Feb 2024 | 1.0780 | 1.0787 | 1.0725 | 1.0780 | 1.0780 | - |
| 02 Feb 2024 | 1.0875 | 1.0898 | 1.0783 | 1.0875 | 1.0875 | - |
| 01 Feb 2024 | 1.0804 | 1.0866 | 1.0780 | 1.0804 | 1.0804 | - |
| 31 Jan 2024 | 1.0843 | 1.0886 | 1.0808 | 1.0843 | 1.0843 | - |
| 30 Jan 2024 | 1.0834 | 1.0856 | 1.0813 | 1.0834 | 1.0834 | - |
| 29 Jan 2024 | 1.0844 | 1.0850 | 1.0797 | 1.0844 | 1.0844 | - |
| 26 Jan 2024 | 1.0847 | 1.0883 | 1.0813 | 1.0847 | 1.0847 | - |
| 25 Jan 2024 | 1.0882 | 1.0900 | 1.0826 | 1.0882 | 1.0882 | - |
| 24 Jan 2024 | 1.0858 | 1.0931 | 1.0852 | 1.0858 | 1.0858 | - |
| 23 Jan 2024 | 1.0880 | 1.0918 | 1.0824 | 1.0880 | 1.0880 | - |
| 22 Jan 2024 | 1.0892 | 1.0910 | 1.0880 | 1.0892 | 1.0892 | - |
| 19 Jan 2024 | 1.0879 | 1.0893 | 1.0868 | 1.0879 | 1.0879 | - |
| 18 Jan 2024 | 1.0886 | 1.0908 | 1.0849 | 1.0886 | 1.0886 | - |
| 17 Jan 2024 | 1.0879 | 1.0885 | 1.0845 | 1.0879 | 1.0879 | - |
| 16 Jan 2024 | 1.0946 | 1.0947 | 1.0867 | 1.0946 | 1.0946 | - |
| 15 Jan 2024 | 1.0946 | 1.0959 | 1.0934 | 1.0946 | 1.0946 | - |
| 12 Jan 2024 | 1.0982 | 1.0987 | 1.0937 | 1.0982 | 1.0982 | - |
| 11 Jan 2024 | 1.0975 | 1.0991 | 1.0931 | 1.0975 | 1.0975 | - |
| 10 Jan 2024 | 1.0932 | 1.0970 | 1.0923 | 1.0932 | 1.0932 | - |
| 09 Jan 2024 | 1.0952 | 1.0967 | 1.0913 | 1.0952 | 1.0952 | - |
| 08 Jan 2024 | 1.0942 | 1.0978 | 1.0925 | 1.0942 | 1.0942 | - |
| 05 Jan 2024 | 1.0947 | 1.0996 | 1.0880 | 1.0947 | 1.0947 | - |
| 04 Jan 2024 | 1.0928 | 1.0970 | 1.0917 | 1.0928 | 1.0928 | - |
| 03 Jan 2024 | 1.0942 | 1.0967 | 1.0899 | 1.0942 | 1.0942 | - |
| 02 Jan 2024 | 1.1039 | 1.1046 | 1.0942 | 1.1039 | 1.1039 | - |
| 01 Jan 2024 | 1.1056 | 1.1053 | 1.1040 | 1.1056 | 1.1056 | - |
| 29 Dec 2023 | 1.1068 | 1.1086 | 1.1043 | 1.1068 | 1.1068 | - |
| 28 Dec 2023 | 1.1109 | 1.1139 | 1.1071 | 1.1109 | 1.1109 | - |
| 27 Dec 2023 | 1.1043 | 1.1122 | 1.1029 | 1.1043 | 1.1043 | - |
| 26 Dec 2023 | 1.1020 | 1.1040 | 1.1010 | 1.1020 | 1.1020 | - |
| 25 Dec 2023 | 1.1027 | 1.1042 | 1.1000 | 1.1027 | 1.1027 | - |
| 22 Dec 2023 | 1.1006 | 1.1041 | 1.0994 | 1.1006 | 1.1006 | - |
| 21 Dec 2023 | 1.0946 | 1.1000 | 1.0936 | 1.0946 | 1.0946 | - |
| 20 Dec 2023 | 1.0981 | 1.0980 | 1.0936 | 1.0981 | 1.0981 | - |
| 19 Dec 2023 | 1.0924 | 1.0988 | 1.0916 | 1.0924 | 1.0924 | - |
| 18 Dec 2023 | 1.0895 | 1.0930 | 1.0895 | 1.0895 | 1.0895 | - |
| 15 Dec 2023 | 1.0994 | 1.1006 | 1.0902 | 1.0994 | 1.0994 | - |
| 14 Dec 2023 | 1.0886 | 1.1004 | 1.0880 | 1.0886 | 1.0886 | - |
| 13 Dec 2023 | 1.0799 | 1.0808 | 1.0774 | 1.0799 | 1.0799 | - |
| 12 Dec 2023 | 1.0767 | 1.0822 | 1.0762 | 1.0767 | 1.0767 | - |
| 11 Dec 2023 | 1.0766 | 1.0779 | 1.0743 | 1.0766 | 1.0766 | - |
| 08 Dec 2023 | 1.0792 | 1.0801 | 1.0731 | 1.0792 | 1.0792 | - |
| 07 Dec 2023 | 1.0767 | 1.0797 | 1.0758 | 1.0767 | 1.0767 | - |
| 06 Dec 2023 | 1.0794 | 1.0804 | 1.0773 | 1.0794 | 1.0794 | - |
| 05 Dec 2023 | 1.0838 | 1.0848 | 1.0783 | 1.0838 | 1.0838 | - |
| 04 Dec 2023 | 1.0888 | 1.0887 | 1.0806 | 1.0888 | 1.0888 | - |
| *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.