Canada markets close in 3 hours 7 minutes

EUR/USD (EURUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.0203+0.0016 (+0.1530%)
As of 05:52PM BST. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20221.01841.02251.01631.02031.0203-
Aug 05, 20221.02481.02491.01441.02481.0248-
Aug 04, 20221.01581.02321.01561.01581.0158-
Aug 03, 20221.01561.02081.01231.01561.0156-
Aug 02, 20221.02611.02931.01841.02611.0261-
Aug 01, 20221.02081.02771.02101.02081.0208-
Jul 29, 20221.01921.02541.01491.01921.0192-
Jul 28, 20221.02091.02331.01161.02091.0209-
Jul 27, 20221.01301.01721.01071.01301.0130-
Jul 26, 20221.02251.02491.01141.02251.0225-
Jul 25, 20221.02001.02561.01811.02001.0200-
Jul 22, 20221.02211.02551.01341.02211.0221-
Jul 21, 20221.01831.02751.01631.01831.0183-
Jul 20, 20221.02311.02721.01761.02311.0231-
Jul 19, 20221.01451.02681.01261.01451.0145-
Jul 18, 20221.00961.01991.00821.00961.0096-
Jul 15, 20221.00261.00981.00111.00261.0026-
Jul 14, 20221.00331.00490.99541.00331.0033-
Jul 13, 20221.00331.01160.99991.00331.0033-
Jul 12, 20221.00481.00741.00011.00481.0048-
Jul 11, 20221.01661.01681.00541.01661.0166-
Jul 08, 20221.01701.01911.00801.01701.0170-
Jul 07, 20221.01861.02191.01531.01861.0186-
Jul 06, 20221.02581.02741.01621.02581.0258-
Jul 05, 20221.04331.04491.02371.04331.0433-
Jul 04, 20221.04341.04641.04181.04341.0434-
Jul 01, 20221.04781.04781.03701.04781.0478-
Jun 30, 20221.04471.04791.03841.04471.0447-
Jun 29, 20221.05241.05361.04681.05241.0524-
Jun 28, 20221.05811.06051.05061.05811.0581-
Jun 27, 20221.05661.06141.05511.05661.0566-
Jun 24, 20221.05201.05691.05141.05201.0520-
Jun 23, 20221.05641.05811.04841.05641.0564-
Jun 22, 20221.05331.06031.04721.05331.0533-
Jun 21, 20221.05211.05821.05141.05211.0521-
Jun 20, 20221.04911.05451.04861.04911.0491-
Jun 17, 20221.05471.05521.04461.05471.0547-
Jun 16, 20221.04561.05301.03831.04561.0456-
Jun 15, 20221.04411.05071.03861.04411.0441-
Jun 14, 20221.04151.04821.03981.04151.0415-
Jun 13, 20221.04901.04981.04191.04901.0490-
Jun 10, 20221.06191.06421.05081.06191.0619-
Jun 09, 20221.07181.07701.06471.07181.0718-
Jun 08, 20221.06991.07481.06731.06991.0699-
Jun 07, 20221.06911.07091.06531.06911.0691-
Jun 06, 20221.07261.07531.06861.07261.0726-
Jun 03, 20221.07511.07651.07071.07511.0751-
Jun 02, 20221.06541.07381.06461.06541.0654-
Jun 01, 20221.07341.07371.06321.07341.0734-
May 31, 20221.07741.07751.06821.07741.0774-
May 30, 20221.07311.07851.07271.07311.0731-
May 27, 20221.07331.07651.06981.07331.0733-
May 26, 20221.06871.07291.06651.06871.0687-
May 25, 20221.07371.07371.06441.07371.0737-
May 24, 20221.06821.07461.06621.06821.0682-
May 23, 20221.05701.06901.05691.05701.0570-
May 20, 20221.05791.05991.05411.05791.0579-
May 19, 20221.04731.05981.04661.04731.0473-
May 18, 20221.05481.05641.04921.05481.0548-
May 17, 20221.04391.05541.04321.04391.0439-
May 16, 20221.04011.04381.03911.04011.0401-
May 13, 20221.03801.04191.03521.03801.0380-
May 12, 20221.05121.05301.03741.05121.0512-
May 11, 20221.05331.05761.05071.05331.0533-
May 10, 20221.05661.05861.05271.05661.0566-
May 09, 20221.05321.05721.04971.05321.0532-
May 06, 20221.05401.05981.04851.05401.0540-
May 05, 20221.06221.06401.05051.06221.0622-
May 04, 20221.05291.05661.05071.05291.0529-
May 03, 20221.05091.05781.04941.05091.0509-
May 02, 20221.05361.05681.05041.05361.0536-
Apr 29, 20221.05041.05901.05051.05041.0504-
Apr 28, 20221.05551.05621.04731.05551.0555-
Apr 27, 20221.06441.06561.05171.06441.0644-
Apr 26, 20221.07141.07391.06451.07141.0714-
Apr 25, 20221.08111.08121.07001.08111.0811-
Apr 22, 20221.08351.08541.07731.08351.0835-
Apr 21, 20221.08501.09351.08241.08501.0850-
Apr 20, 20221.07941.08671.07851.07941.0794-
Apr 19, 20221.07821.08121.07621.07821.0782-
Apr 18, 20221.08151.08161.07841.08151.0815-
Apr 15, 20221.08211.08231.07991.08211.0821-
Apr 14, 20221.08971.09231.07591.08971.0897-
Apr 13, 20221.08261.08741.08101.08261.0826-
Apr 12, 20221.08781.09041.08521.08781.0878-
Apr 11, 20221.08851.09331.08751.08851.0885-
Apr 08, 20221.08651.08921.08371.08651.0865-
Apr 07, 20221.08981.09351.08671.08981.0898-
Apr 06, 20221.09061.09371.08761.09061.0906-
Apr 05, 20221.09761.09911.09211.09761.0976-
Apr 04, 20221.10471.10571.09811.10471.1047-
Apr 01, 20221.10721.10751.10301.10721.1072-
Mar 31, 20221.11621.11831.10741.11621.1162-
Mar 30, 20221.10921.11701.10891.10921.1092-
Mar 29, 20221.09941.11361.09701.09941.0994-
Mar 28, 20221.09821.09971.09451.09821.0982-
Mar 25, 20221.10091.10391.09831.10101.1010-
Mar 24, 20221.10061.10131.09701.10061.1006-
Mar 23, 20221.10301.10421.09661.10301.1030-
Mar 22, 20221.10161.10461.09621.10171.1017-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...