USD/CZK - NYCC - Jun24 (VC=F)
ICE Futures - ICE Futures Delayed price. Currency in CZK
Add to watchlist
As of 10:39AM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 22.8865 | 22.8865 | 22.8865 | 22.8865 | 22.8865 | 77 |
| 28 May 2024 | 22.7005 | 22.7005 | 22.6995 | 22.7075 | 22.7075 | 77 |
| 27 May 2024 | 22.7120 | 22.7120 | 22.7120 | 22.7120 | 22.7120 | - |
| 24 May 2024 | 22.7580 | 22.7580 | 22.7580 | 22.7120 | 22.7120 | 1 |
| 23 May 2024 | 22.8855 | 22.8855 | 22.8855 | 22.8855 | 22.8855 | - |
| 22 May 2024 | 22.7730 | 22.8425 | 22.7730 | 22.8445 | 22.8445 | 182 |
| 21 May 2024 | 22.7705 | 22.7705 | 22.7705 | 22.7705 | 22.7705 | - |
| 20 May 2024 | 22.7450 | 22.7450 | 22.7450 | 22.7450 | 22.7450 | - |
| 17 May 2024 | 22.6975 | 22.6975 | 22.6975 | 22.6975 | 22.6975 | 380 |
| 16 May 2024 | 22.7250 | 22.7250 | 22.7250 | 22.7250 | 22.7250 | 371 |
| 15 May 2024 | 22.8675 | 22.8675 | 22.8675 | 22.7220 | 22.7220 | 2 |
| 14 May 2024 | 22.9615 | 22.9675 | 22.9415 | 22.9150 | 22.9150 | 469 |
| 13 May 2024 | 22.9765 | 22.9890 | 22.9765 | 22.9685 | 22.9685 | 25 |
| 10 May 2024 | 23.1235 | 23.1235 | 23.1235 | 23.1235 | 23.1235 | - |
| 09 May 2024 | 23.1190 | 23.1190 | 23.1190 | 23.1190 | 23.1190 | - |
| 08 May 2024 | 23.3055 | 23.3095 | 23.2930 | 23.2710 | 23.2710 | 115 |
| 07 May 2024 | 23.2765 | 23.2765 | 23.2765 | 23.2765 | 23.2765 | - |
| 06 May 2024 | 23.2040 | 23.2040 | 23.2040 | 23.2040 | 23.2040 | - |
| 03 May 2024 | 23.2470 | 23.2470 | 23.2470 | 23.2470 | 23.2470 | - |
| 02 May 2024 | 23.2635 | 23.2635 | 23.2635 | 23.2635 | 23.2635 | - |
| 01 May 2024 | 23.6045 | 23.6095 | 23.5815 | 23.3775 | 23.3775 | 35 |
| 30 Apr 2024 | 23.5160 | 23.5690 | 23.5160 | 23.5625 | 23.5625 | 30 |
| 29 Apr 2024 | 23.4905 | 23.5290 | 23.4905 | 23.4370 | 23.4370 | 53 |
| 26 Apr 2024 | 23.5060 | 23.5060 | 23.5060 | 23.5060 | 23.5060 | - |
| 25 Apr 2024 | 23.4370 | 23.4370 | 23.4370 | 23.4370 | 23.4370 | - |
| 24 Apr 2024 | 23.5950 | 23.5950 | 23.5950 | 23.5950 | 23.5950 | - |
| 23 Apr 2024 | 23.6710 | 23.6710 | 23.6710 | 23.5695 | 23.5695 | 8 |
| 22 Apr 2024 | 23.6720 | 23.6720 | 23.6720 | 23.6980 | 23.6980 | 9 |
| 19 Apr 2024 | 23.8325 | 23.8365 | 23.6720 | 23.7080 | 23.7080 | 53 |
| 18 Apr 2024 | 23.6625 | 23.6625 | 23.6550 | 23.7485 | 23.7485 | 12 |
| 17 Apr 2024 | 23.6625 | 23.6625 | 23.6625 | 23.6655 | 23.6655 | 36 |
| 16 Apr 2024 | 23.7135 | 23.7135 | 23.7135 | 23.7135 | 23.7135 | - |
| 15 Apr 2024 | 23.7810 | 23.7810 | 23.7805 | 23.8175 | 23.8175 | 134 |
| 12 Apr 2024 | 23.8230 | 23.8230 | 23.8230 | 23.8230 | 23.8230 | - |
| 11 Apr 2024 | 23.6385 | 23.6385 | 23.6385 | 23.6385 | 23.6385 | - |
| 10 Apr 2024 | 23.5175 | 23.5185 | 23.5175 | 23.6865 | 23.6865 | 9 |
| 09 Apr 2024 | 23.4160 | 23.4160 | 23.4160 | 23.4160 | 23.4160 | - |
| 08 Apr 2024 | 23.3535 | 23.3535 | 23.3535 | 23.3535 | 23.3535 | - |
| 05 Apr 2024 | 23.3515 | 23.3515 | 23.3515 | 23.3515 | 23.3515 | - |
| 04 Apr 2024 | 23.3100 | 23.3100 | 23.3100 | 23.3100 | 23.3100 | - |
| 03 Apr 2024 | 23.3730 | 23.3730 | 23.3730 | 23.3730 | 23.3730 | - |
| 02 Apr 2024 | 23.5430 | 23.5620 | 23.5430 | 23.5150 | 23.5150 | 412 |
| 01 Apr 2024 | 23.4145 | 23.4980 | 23.4145 | 23.5405 | 23.5405 | 12 |
| 28 Mar 2024 | 23.4590 | 23.4590 | 23.4130 | 23.4565 | 23.4565 | - |
| 27 Mar 2024 | 23.3580 | 23.3950 | 23.3560 | 23.3995 | 23.3995 | 39 |
| 26 Mar 2024 | 23.2685 | 23.2685 | 23.2685 | 23.3580 | 23.3580 | 8 |
| 25 Mar 2024 | 23.3405 | 23.3405 | 23.3405 | 23.3405 | 23.3405 | - |
| 22 Mar 2024 | 23.3340 | 23.3430 | 23.3340 | 23.4655 | 23.4655 | 16 |
| 21 Mar 2024 | 23.2720 | 23.2765 | 23.2720 | 23.2950 | 23.2950 | 133 |
| 20 Mar 2024 | 23.3470 | 23.3470 | 23.3470 | 23.1045 | 23.1045 | 7 |
| 19 Mar 2024 | 23.2710 | 23.2710 | 23.2710 | 23.2710 | 23.2710 | - |
| 18 Mar 2024 | 23.1514 | 23.1514 | 23.1514 | 23.1514 | 23.1514 | 8 |
| 15 Mar 2024 | 23.0990 | 23.0990 | 23.0990 | 23.0990 | 23.0990 | - |
| 14 Mar 2024 | 23.1685 | 23.1685 | 23.1685 | 23.1685 | 23.1685 | - |
| 13 Mar 2024 | 23.0640 | 23.0640 | 23.0640 | 23.0640 | 23.0640 | - |
| 12 Mar 2024 | 23.1555 | 23.1555 | 23.1555 | 23.1555 | 23.1555 | 6 |
| 11 Mar 2024 | 23.1755 | 23.1765 | 23.1755 | 23.1870 | 23.1870 | 65 |
| 08 Mar 2024 | 23.1535 | 23.1535 | 23.1535 | 23.1535 | 23.1535 | - |
| 07 Mar 2024 | 23.1630 | 23.1630 | 23.1630 | 23.1630 | 23.1630 | 600 |
| 06 Mar 2024 | 23.2740 | 23.2740 | 23.2740 | 23.2740 | 23.2740 | 1,696 |
| 05 Mar 2024 | 23.3505 | 23.3505 | 23.3505 | 23.3505 | 23.3505 | - |
| 04 Mar 2024 | 23.3500 | 23.3500 | 23.3500 | 23.3800 | 23.3800 | 9 |
| 01 Mar 2024 | 23.4560 | 23.4565 | 23.4300 | 23.3985 | 23.3985 | 32 |
| 29 Feb 2024 | 23.3650 | 23.3655 | 23.3650 | 23.4575 | 23.4575 | 12 |
| 28 Feb 2024 | 23.3830 | 23.3830 | 23.3830 | 23.3830 | 23.3830 | - |
| 27 Feb 2024 | 23.3795 | 23.3795 | 23.3795 | 23.3560 | 23.3560 | 151 |
| 26 Feb 2024 | 23.3860 | 23.3885 | 23.3860 | 23.4015 | 23.4015 | 239 |
| 23 Feb 2024 | 23.4440 | 23.4440 | 23.4440 | 23.4170 | 23.4170 | 1 |
| 22 Feb 2024 | 23.4455 | 23.4455 | 23.4455 | 23.4455 | 23.4455 | - |
| 21 Feb 2024 | 23.4190 | 23.4190 | 23.4190 | 23.4190 | 23.4190 | - |
| 20 Feb 2024 | 23.4950 | 23.4950 | 23.4950 | 23.4950 | 23.4950 | - |
| 16 Feb 2024 | 23.6000 | 23.7070 | 23.5935 | 23.6240 | 23.6240 | 162 |
| 15 Feb 2024 | 23.6790 | 23.7330 | 23.6055 | 23.5695 | 23.5695 | 1,099 |
| 14 Feb 2024 | 23.7505 | 23.7550 | 23.6615 | 23.6820 | 23.6820 | 90 |
| 13 Feb 2024 | 23.7325 | 23.7325 | 23.7325 | 23.7325 | 23.7325 | - |
| 12 Feb 2024 | 23.4840 | 23.4840 | 23.4840 | 23.4840 | 23.4840 | - |
| 09 Feb 2024 | 23.4415 | 23.4545 | 23.3610 | 23.4160 | 23.4160 | 62 |
| 08 Feb 2024 | 23.1960 | 23.1960 | 23.1945 | 23.4510 | 23.4510 | 12 |
| 07 Feb 2024 | 23.1955 | 23.1955 | 23.1955 | 23.1955 | 23.1955 | - |
| 06 Feb 2024 | 23.2225 | 23.2225 | 23.2225 | 23.2225 | 23.2225 | - |
| 05 Feb 2024 | 23.2060 | 23.2255 | 23.2060 | 23.2580 | 23.2580 | 24 |
| 02 Feb 2024 | 23.1525 | 23.1525 | 23.1525 | 23.1280 | 23.1280 | 10 |
| 01 Feb 2024 | 22.8790 | 22.8790 | 22.8790 | 22.8790 | 22.8790 | 45 |
| 31 Jan 2024 | 22.9315 | 22.9315 | 22.9315 | 22.9315 | 22.9315 | - |
| 30 Jan 2024 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | - |
| 29 Jan 2024 | 22.9885 | 22.9885 | 22.9885 | 22.9885 | 22.9885 | - |
| 26 Jan 2024 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | - |
| 25 Jan 2024 | 22.8580 | 22.8580 | 22.8580 | 22.8580 | 22.8580 | - |
| 24 Jan 2024 | 22.8280 | 22.8280 | 22.8280 | 22.8280 | 22.8280 | - |
| 23 Jan 2024 | 22.9640 | 22.9640 | 22.9640 | 22.9640 | 22.9640 | - |
| 22 Jan 2024 | 22.7955 | 22.7955 | 22.7955 | 22.7955 | 22.7955 | - |
| 19 Jan 2024 | 22.7905 | 22.7905 | 22.7905 | 22.7905 | 22.7905 | - |
| 18 Jan 2024 | 22.8630 | 22.8640 | 22.8595 | 22.8810 | 22.8810 | 13 |
| 17 Jan 2024 | 22.7840 | 22.7840 | 22.7840 | 22.7840 | 22.7840 | - |
| 16 Jan 2024 | 22.7855 | 22.7855 | 22.7855 | 22.7855 | 22.7855 | - |
| 12 Jan 2024 | 22.5540 | 22.5540 | 22.5540 | 22.5540 | 22.5540 | - |
| 11 Jan 2024 | 22.5275 | 22.5275 | 22.5275 | 22.5275 | 22.5275 | - |
| 10 Jan 2024 | 22.4465 | 22.4465 | 22.4465 | 22.4465 | 22.4465 | - |
| 09 Jan 2024 | 22.5315 | 22.5315 | 22.5315 | 22.5315 | 22.5315 | - |
| 08 Jan 2024 | 22.3955 | 22.3955 | 22.3955 | 22.3955 | 22.3955 | - |
| *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.