Canada markets open in 8 hours 55 minutes

EUR/USD (EURUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
1.1839-0.0045 (-0.38%)
As of 5:34AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20201.18821.18891.18251.18391.1839-
Aug. 06, 20201.18741.19121.18211.18731.1873-
Aug. 05, 20201.18151.19051.18001.18151.1815-
Aug. 04, 20201.17611.18051.17241.17631.1763-
Aug. 03, 20201.17841.17881.17011.17821.1782-
Jul. 31, 20201.18741.19081.18031.18721.1872-
Jul. 30, 20201.17871.18071.17331.17831.1783-
Jul. 29, 20201.17211.17791.17151.17191.1719-
Jul. 28, 20201.17671.17761.17011.17691.1769-
Jul. 27, 20201.16531.17801.16531.16531.1653-
Jul. 24, 20201.15951.16401.15821.15961.1596-
Jul. 23, 20201.15671.16241.15421.15691.1569-
Jul. 22, 20201.15351.16011.15091.15341.1534-
Jul. 21, 20201.14581.14981.14261.14591.1459-
Jul. 20, 20201.14401.14681.14051.14431.1443-
Jul. 17, 20201.13861.14421.13791.13921.1392-
Jul. 16, 20201.14171.14431.13801.14171.1417-
Jul. 15, 20201.14111.14531.13941.14111.1411-
Jul. 14, 20201.13461.14071.13261.13451.1345-
Jul. 13, 20201.13091.13701.13051.13101.1310-
Jul. 10, 20201.12891.13251.12571.12881.1288-
Jul. 09, 20201.13381.13731.12881.13391.1339-
Jul. 08, 20201.12731.13461.12651.12751.1275-
Jul. 07, 20201.13101.13371.12601.13131.1313-
Jul. 06, 20201.12491.13471.12491.12471.1247-
Jul. 03, 20201.12401.12511.12211.12381.1238-
Jul. 02, 20201.12531.13031.12281.12511.1251-
Jul. 01, 20201.12341.12751.11891.12361.1236-
Jun. 30, 20201.12471.12621.11921.12471.1247-
Jun. 29, 20201.12241.12891.12211.12261.1226-
Jun. 26, 20201.12211.12391.11981.12221.1222-
Jun. 25, 20201.12511.12601.11911.12511.1251-
Jun. 24, 20201.13141.13261.12601.13121.1312-
Jun. 23, 20201.12771.13491.12341.12801.1280-
Jun. 22, 20201.11791.12681.11761.11781.1178-
Jun. 19, 20201.12071.12531.11741.12111.1211-
Jun. 18, 20201.12411.12631.12051.12431.1243-
Jun. 17, 20201.12651.12971.12101.12661.1266-
Jun. 16, 20201.13381.13501.12321.13381.1338-
Jun. 15, 20201.12541.12921.12291.12521.1252-
Jun. 12, 20201.12891.13401.12351.12881.1288-
Jun. 11, 20201.13691.14001.13261.13651.1365-
Jun. 10, 20201.13341.13891.13341.13321.1332-
Jun. 09, 20201.13031.13631.12441.13061.1306-
Jun. 08, 20201.13161.13191.12701.13201.1320-
Jun. 05, 20201.13371.13841.12861.13381.1338-
Jun. 04, 20201.12371.13611.11961.12361.1236-
Jun. 03, 20201.11861.12501.11811.11891.1189-
Jun. 02, 20201.11261.11961.11161.11261.1126-
Jun. 01, 20201.11151.11521.11011.11191.1119-
May 29, 20201.10781.11451.10701.10791.1079-
May 28, 20201.10151.10721.09931.10171.1017-
May 27, 20201.09811.10301.09371.09821.0982-
May 26, 20201.09011.09921.08981.09031.0903-
May 25, 20201.09091.09151.08721.09081.0908-
May 22, 20201.09521.09551.08861.09531.0953-
May 21, 20201.09791.10091.09391.09831.0983-
May 20, 20201.09301.09991.09291.09281.0928-
May 19, 20201.09161.09751.09031.09151.0915-
May 18, 20201.08191.09131.08011.08211.0821-
May 15, 20201.08061.08501.07911.08071.0807-
May 14, 20201.08221.08251.07771.08241.0824-
May 13, 20201.08461.08931.08311.08471.0847-
May 12, 20201.08091.08801.07851.08091.0809-
May 11, 20201.08401.08531.08041.08401.0840-
May 08, 20201.08371.08731.08161.08371.0837-
May 07, 20201.08011.08161.07681.07991.0799-
May 06, 20201.08401.08451.07841.08391.0839-
May 05, 20201.09051.09211.08271.09041.0904-
May 04, 20201.09571.09581.09011.09601.0960-
May 01, 20201.09451.10161.09351.09451.0945-
Apr. 30, 20201.08771.09701.08361.08771.0877-
Apr. 29, 20201.08321.08741.08321.08371.0837-
Apr. 28, 20201.08271.08901.08111.08251.0825-
Apr. 27, 20201.08241.08601.08121.08241.0824-
Apr. 24, 20201.07761.08181.07281.07771.0777-
Apr. 23, 20201.08071.08441.07581.08101.0810-
Apr. 22, 20201.08571.08831.08241.08561.0856-
Apr. 21, 20201.08641.08801.08181.08651.0865-
Apr. 20, 20201.08661.08971.08431.08671.0867-
Apr. 17, 20201.08601.08931.08131.08581.0858-
Apr. 16, 20201.09041.09081.08301.09051.0905-
Apr. 15, 20201.09821.09891.08581.09851.0985-
Apr. 14, 20201.09201.09841.09161.09231.0923-
Apr. 13, 20201.09311.09691.08941.09331.0933-
Apr. 10, 20201.09261.09541.09211.09271.0927-
Apr. 09, 20201.08611.09441.08421.08641.0864-
Apr. 08, 20201.08941.08961.08321.08951.0895-
Apr. 07, 20201.08021.09231.07911.08041.0804-
Apr. 06, 20201.08081.08341.07691.08071.0807-
Apr. 03, 20201.08441.08591.07761.08471.0847-
Apr. 02, 20201.09511.09631.08441.09541.0954-
Apr. 01, 20201.10281.10381.09191.10271.1027-
Mar. 31, 20201.10281.10441.09301.10301.1030-
Mar. 30, 20201.11351.11381.10121.11391.1139-
Mar. 27, 20201.10461.10861.09551.10481.1048-
Mar. 26, 20201.08881.10251.08771.08901.0890-
Mar. 25, 20201.08011.08501.07701.08031.0803-
Mar. 24, 20201.07651.08891.07531.07651.0765-
Mar. 23, 20201.06881.08251.06601.06941.0694-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...