EUR/USD (EURUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
As of 04:17PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.0700 | 1.0741 | 1.0683 | 1.0716 | 1.0716 | - |
| Apr 24, 2024 | 1.0704 | 1.0716 | 1.0679 | 1.0704 | 1.0704 | - |
| Apr 23, 2024 | 1.0654 | 1.0710 | 1.0639 | 1.0654 | 1.0654 | - |
| Apr 22, 2024 | 1.0658 | 1.0671 | 1.0625 | 1.0658 | 1.0658 | - |
| Apr 19, 2024 | 1.0644 | 1.0680 | 1.0612 | 1.0644 | 1.0644 | - |
| Apr 18, 2024 | 1.0669 | 1.0692 | 1.0648 | 1.0669 | 1.0669 | - |
| Apr 17, 2024 | 1.0621 | 1.0653 | 1.0608 | 1.0621 | 1.0621 | - |
| Apr 16, 2024 | 1.0626 | 1.0654 | 1.0604 | 1.0626 | 1.0626 | - |
| Apr 15, 2024 | 1.0650 | 1.0666 | 1.0624 | 1.0650 | 1.0650 | - |
| Apr 12, 2024 | 1.0727 | 1.0730 | 1.0624 | 1.0727 | 1.0727 | - |
| Apr 11, 2024 | 1.0742 | 1.0756 | 1.0700 | 1.0742 | 1.0742 | - |
| Apr 10, 2024 | 1.0859 | 1.0868 | 1.0734 | 1.0859 | 1.0859 | - |
| Apr 09, 2024 | 1.0864 | 1.0889 | 1.0850 | 1.0864 | 1.0864 | - |
| Apr 08, 2024 | 1.0830 | 1.0858 | 1.0822 | 1.0830 | 1.0830 | - |
| Apr 05, 2024 | 1.0837 | 1.0848 | 1.0792 | 1.0837 | 1.0837 | - |
| Apr 04, 2024 | 1.0838 | 1.0876 | 1.0835 | 1.0838 | 1.0838 | - |
| Apr 03, 2024 | 1.0769 | 1.0832 | 1.0765 | 1.0769 | 1.0769 | - |
| Apr 02, 2024 | 1.0737 | 1.0779 | 1.0725 | 1.0737 | 1.0737 | - |
| Apr 01, 2024 | 1.0793 | 1.0801 | 1.0732 | 1.0793 | 1.0793 | - |
| Mar 29, 2024 | 1.0794 | 1.0807 | 1.0769 | 1.0794 | 1.0794 | - |
| Mar 28, 2024 | 1.0813 | 1.0828 | 1.0776 | 1.0813 | 1.0813 | - |
| Mar 27, 2024 | 1.0832 | 1.0839 | 1.0812 | 1.0832 | 1.0832 | - |
| Mar 26, 2024 | 1.0838 | 1.0864 | 1.0826 | 1.0838 | 1.0838 | - |
| Mar 25, 2024 | 1.0808 | 1.0844 | 1.0803 | 1.0808 | 1.0808 | - |
| Mar 22, 2024 | 1.0862 | 1.0870 | 1.0809 | 1.0862 | 1.0862 | - |
| Mar 21, 2024 | 1.0937 | 1.0945 | 1.0856 | 1.0937 | 1.0937 | - |
| Mar 20, 2024 | 1.0863 | 1.0874 | 1.0837 | 1.0863 | 1.0863 | - |
| Mar 19, 2024 | 1.0874 | 1.0878 | 1.0835 | 1.0874 | 1.0874 | - |
| Mar 18, 2024 | 1.0883 | 1.0908 | 1.0881 | 1.0883 | 1.0883 | - |
| Mar 15, 2024 | 1.0883 | 1.0902 | 1.0874 | 1.0883 | 1.0883 | - |
| Mar 14, 2024 | 1.0955 | 1.0955 | 1.0884 | 1.0955 | 1.0955 | - |
| Mar 13, 2024 | 1.0928 | 1.0949 | 1.0920 | 1.0928 | 1.0928 | - |
| Mar 12, 2024 | 1.0931 | 1.0942 | 1.0903 | 1.0931 | 1.0931 | - |
| Mar 11, 2024 | 1.0943 | 1.0951 | 1.0915 | 1.0943 | 1.0943 | - |
| Mar 08, 2024 | 1.0950 | 1.0978 | 1.0927 | 1.0950 | 1.0950 | - |
| Mar 07, 2024 | 1.0900 | 1.0941 | 1.0869 | 1.0900 | 1.0900 | - |
| Mar 06, 2024 | 1.0856 | 1.0914 | 1.0843 | 1.0856 | 1.0856 | - |
| Mar 05, 2024 | 1.0855 | 1.0875 | 1.0843 | 1.0855 | 1.0855 | - |
| Mar 04, 2024 | 1.0843 | 1.0866 | 1.0839 | 1.0843 | 1.0843 | - |
| Mar 01, 2024 | 1.0805 | 1.0842 | 1.0799 | 1.0805 | 1.0805 | - |
| Feb 29, 2024 | 1.0839 | 1.0856 | 1.0806 | 1.0839 | 1.0839 | - |
| Feb 28, 2024 | 1.0845 | 1.0847 | 1.0799 | 1.0845 | 1.0845 | - |
| Feb 27, 2024 | 1.0851 | 1.0866 | 1.0834 | 1.0851 | 1.0851 | - |
| Feb 26, 2024 | 1.0820 | 1.0859 | 1.0813 | 1.0820 | 1.0820 | - |
| Feb 23, 2024 | 1.0826 | 1.0839 | 1.0814 | 1.0826 | 1.0826 | - |
| Feb 22, 2024 | 1.0820 | 1.0886 | 1.0805 | 1.0820 | 1.0820 | - |
| Feb 21, 2024 | 1.0813 | 1.0823 | 1.0792 | 1.0813 | 1.0813 | - |
| Feb 20, 2024 | 1.0775 | 1.0839 | 1.0763 | 1.0775 | 1.0775 | - |
| Feb 19, 2024 | 1.0784 | 1.0790 | 1.0763 | 1.0785 | 1.0785 | - |
| Feb 16, 2024 | 1.0774 | 1.0781 | 1.0734 | 1.0774 | 1.0774 | - |
| Feb 15, 2024 | 1.0732 | 1.0786 | 1.0725 | 1.0732 | 1.0732 | - |
| Feb 14, 2024 | 1.0709 | 1.0734 | 1.0696 | 1.0709 | 1.0709 | - |
| Feb 13, 2024 | 1.0772 | 1.0796 | 1.0702 | 1.0772 | 1.0772 | - |
| Feb 12, 2024 | 1.0798 | 1.0805 | 1.0758 | 1.0798 | 1.0798 | - |
| Feb 09, 2024 | 1.0777 | 1.0794 | 1.0764 | 1.0777 | 1.0777 | - |
| Feb 08, 2024 | 1.0776 | 1.0790 | 1.0743 | 1.0776 | 1.0776 | - |
| Feb 07, 2024 | 1.0757 | 1.0784 | 1.0756 | 1.0757 | 1.0757 | - |
| Feb 06, 2024 | 1.0742 | 1.0763 | 1.0725 | 1.0742 | 1.0742 | - |
| Feb 05, 2024 | 1.0780 | 1.0787 | 1.0725 | 1.0780 | 1.0780 | - |
| Feb 02, 2024 | 1.0875 | 1.0898 | 1.0783 | 1.0875 | 1.0875 | - |
| Feb 01, 2024 | 1.0804 | 1.0866 | 1.0780 | 1.0804 | 1.0804 | - |
| Jan 31, 2024 | 1.0843 | 1.0886 | 1.0808 | 1.0843 | 1.0843 | - |
| Jan 30, 2024 | 1.0834 | 1.0856 | 1.0813 | 1.0834 | 1.0834 | - |
| Jan 29, 2024 | 1.0844 | 1.0850 | 1.0797 | 1.0844 | 1.0844 | - |
| Jan 26, 2024 | 1.0847 | 1.0883 | 1.0813 | 1.0847 | 1.0847 | - |
| Jan 25, 2024 | 1.0882 | 1.0900 | 1.0826 | 1.0882 | 1.0882 | - |
| Jan 24, 2024 | 1.0858 | 1.0931 | 1.0852 | 1.0858 | 1.0858 | - |
| Jan 23, 2024 | 1.0880 | 1.0918 | 1.0824 | 1.0880 | 1.0880 | - |
| Jan 22, 2024 | 1.0892 | 1.0910 | 1.0880 | 1.0892 | 1.0892 | - |
| Jan 19, 2024 | 1.0879 | 1.0893 | 1.0868 | 1.0879 | 1.0879 | - |
| Jan 18, 2024 | 1.0886 | 1.0908 | 1.0849 | 1.0886 | 1.0886 | - |
| Jan 17, 2024 | 1.0879 | 1.0885 | 1.0845 | 1.0879 | 1.0879 | - |
| Jan 16, 2024 | 1.0946 | 1.0947 | 1.0867 | 1.0946 | 1.0946 | - |
| Jan 15, 2024 | 1.0946 | 1.0959 | 1.0934 | 1.0946 | 1.0946 | - |
| Jan 12, 2024 | 1.0982 | 1.0987 | 1.0937 | 1.0982 | 1.0982 | - |
| Jan 11, 2024 | 1.0975 | 1.0991 | 1.0931 | 1.0975 | 1.0975 | - |
| Jan 10, 2024 | 1.0932 | 1.0970 | 1.0923 | 1.0932 | 1.0932 | - |
| Jan 09, 2024 | 1.0952 | 1.0967 | 1.0913 | 1.0952 | 1.0952 | - |
| Jan 08, 2024 | 1.0942 | 1.0978 | 1.0925 | 1.0942 | 1.0942 | - |
| Jan 05, 2024 | 1.0947 | 1.0996 | 1.0880 | 1.0947 | 1.0947 | - |
| Jan 04, 2024 | 1.0928 | 1.0970 | 1.0917 | 1.0928 | 1.0928 | - |
| Jan 03, 2024 | 1.0942 | 1.0967 | 1.0899 | 1.0942 | 1.0942 | - |
| Jan 02, 2024 | 1.1039 | 1.1046 | 1.0942 | 1.1039 | 1.1039 | - |
| Jan 01, 2024 | 1.1056 | 1.1053 | 1.1040 | 1.1056 | 1.1056 | - |
| Dec 29, 2023 | 1.1068 | 1.1086 | 1.1043 | 1.1068 | 1.1068 | - |
| Dec 28, 2023 | 1.1109 | 1.1139 | 1.1071 | 1.1109 | 1.1109 | - |
| Dec 27, 2023 | 1.1043 | 1.1122 | 1.1029 | 1.1043 | 1.1043 | - |
| Dec 26, 2023 | 1.1020 | 1.1040 | 1.1010 | 1.1020 | 1.1020 | - |
| Dec 25, 2023 | 1.1027 | 1.1042 | 1.1000 | 1.1027 | 1.1027 | - |
| Dec 22, 2023 | 1.1006 | 1.1041 | 1.0994 | 1.1006 | 1.1006 | - |
| Dec 21, 2023 | 1.0946 | 1.1000 | 1.0936 | 1.0946 | 1.0946 | - |
| Dec 20, 2023 | 1.0981 | 1.0980 | 1.0936 | 1.0981 | 1.0981 | - |
| Dec 19, 2023 | 1.0924 | 1.0988 | 1.0916 | 1.0924 | 1.0924 | - |
| Dec 18, 2023 | 1.0895 | 1.0930 | 1.0895 | 1.0895 | 1.0895 | - |
| Dec 15, 2023 | 1.0994 | 1.1006 | 1.0902 | 1.0994 | 1.0994 | - |
| Dec 14, 2023 | 1.0886 | 1.1004 | 1.0880 | 1.0886 | 1.0886 | - |
| Dec 13, 2023 | 1.0799 | 1.0808 | 1.0774 | 1.0799 | 1.0799 | - |
| Dec 12, 2023 | 1.0767 | 1.0822 | 1.0762 | 1.0767 | 1.0767 | - |
| Dec 11, 2023 | 1.0766 | 1.0779 | 1.0743 | 1.0766 | 1.0766 | - |
| Dec 08, 2023 | 1.0792 | 1.0801 | 1.0731 | 1.0792 | 1.0792 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.