EUR/USD (EURUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
As of 05:52PM BST. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 1.0184 | 1.0225 | 1.0163 | 1.0203 | 1.0203 | - |
| Aug 05, 2022 | 1.0248 | 1.0249 | 1.0144 | 1.0248 | 1.0248 | - |
| Aug 04, 2022 | 1.0158 | 1.0232 | 1.0156 | 1.0158 | 1.0158 | - |
| Aug 03, 2022 | 1.0156 | 1.0208 | 1.0123 | 1.0156 | 1.0156 | - |
| Aug 02, 2022 | 1.0261 | 1.0293 | 1.0184 | 1.0261 | 1.0261 | - |
| Aug 01, 2022 | 1.0208 | 1.0277 | 1.0210 | 1.0208 | 1.0208 | - |
| Jul 29, 2022 | 1.0192 | 1.0254 | 1.0149 | 1.0192 | 1.0192 | - |
| Jul 28, 2022 | 1.0209 | 1.0233 | 1.0116 | 1.0209 | 1.0209 | - |
| Jul 27, 2022 | 1.0130 | 1.0172 | 1.0107 | 1.0130 | 1.0130 | - |
| Jul 26, 2022 | 1.0225 | 1.0249 | 1.0114 | 1.0225 | 1.0225 | - |
| Jul 25, 2022 | 1.0200 | 1.0256 | 1.0181 | 1.0200 | 1.0200 | - |
| Jul 22, 2022 | 1.0221 | 1.0255 | 1.0134 | 1.0221 | 1.0221 | - |
| Jul 21, 2022 | 1.0183 | 1.0275 | 1.0163 | 1.0183 | 1.0183 | - |
| Jul 20, 2022 | 1.0231 | 1.0272 | 1.0176 | 1.0231 | 1.0231 | - |
| Jul 19, 2022 | 1.0145 | 1.0268 | 1.0126 | 1.0145 | 1.0145 | - |
| Jul 18, 2022 | 1.0096 | 1.0199 | 1.0082 | 1.0096 | 1.0096 | - |
| Jul 15, 2022 | 1.0026 | 1.0098 | 1.0011 | 1.0026 | 1.0026 | - |
| Jul 14, 2022 | 1.0033 | 1.0049 | 0.9954 | 1.0033 | 1.0033 | - |
| Jul 13, 2022 | 1.0033 | 1.0116 | 0.9999 | 1.0033 | 1.0033 | - |
| Jul 12, 2022 | 1.0048 | 1.0074 | 1.0001 | 1.0048 | 1.0048 | - |
| Jul 11, 2022 | 1.0166 | 1.0168 | 1.0054 | 1.0166 | 1.0166 | - |
| Jul 08, 2022 | 1.0170 | 1.0191 | 1.0080 | 1.0170 | 1.0170 | - |
| Jul 07, 2022 | 1.0186 | 1.0219 | 1.0153 | 1.0186 | 1.0186 | - |
| Jul 06, 2022 | 1.0258 | 1.0274 | 1.0162 | 1.0258 | 1.0258 | - |
| Jul 05, 2022 | 1.0433 | 1.0449 | 1.0237 | 1.0433 | 1.0433 | - |
| Jul 04, 2022 | 1.0434 | 1.0464 | 1.0418 | 1.0434 | 1.0434 | - |
| Jul 01, 2022 | 1.0478 | 1.0478 | 1.0370 | 1.0478 | 1.0478 | - |
| Jun 30, 2022 | 1.0447 | 1.0479 | 1.0384 | 1.0447 | 1.0447 | - |
| Jun 29, 2022 | 1.0524 | 1.0536 | 1.0468 | 1.0524 | 1.0524 | - |
| Jun 28, 2022 | 1.0581 | 1.0605 | 1.0506 | 1.0581 | 1.0581 | - |
| Jun 27, 2022 | 1.0566 | 1.0614 | 1.0551 | 1.0566 | 1.0566 | - |
| Jun 24, 2022 | 1.0520 | 1.0569 | 1.0514 | 1.0520 | 1.0520 | - |
| Jun 23, 2022 | 1.0564 | 1.0581 | 1.0484 | 1.0564 | 1.0564 | - |
| Jun 22, 2022 | 1.0533 | 1.0603 | 1.0472 | 1.0533 | 1.0533 | - |
| Jun 21, 2022 | 1.0521 | 1.0582 | 1.0514 | 1.0521 | 1.0521 | - |
| Jun 20, 2022 | 1.0491 | 1.0545 | 1.0486 | 1.0491 | 1.0491 | - |
| Jun 17, 2022 | 1.0547 | 1.0552 | 1.0446 | 1.0547 | 1.0547 | - |
| Jun 16, 2022 | 1.0456 | 1.0530 | 1.0383 | 1.0456 | 1.0456 | - |
| Jun 15, 2022 | 1.0441 | 1.0507 | 1.0386 | 1.0441 | 1.0441 | - |
| Jun 14, 2022 | 1.0415 | 1.0482 | 1.0398 | 1.0415 | 1.0415 | - |
| Jun 13, 2022 | 1.0490 | 1.0498 | 1.0419 | 1.0490 | 1.0490 | - |
| Jun 10, 2022 | 1.0619 | 1.0642 | 1.0508 | 1.0619 | 1.0619 | - |
| Jun 09, 2022 | 1.0718 | 1.0770 | 1.0647 | 1.0718 | 1.0718 | - |
| Jun 08, 2022 | 1.0699 | 1.0748 | 1.0673 | 1.0699 | 1.0699 | - |
| Jun 07, 2022 | 1.0691 | 1.0709 | 1.0653 | 1.0691 | 1.0691 | - |
| Jun 06, 2022 | 1.0726 | 1.0753 | 1.0686 | 1.0726 | 1.0726 | - |
| Jun 03, 2022 | 1.0751 | 1.0765 | 1.0707 | 1.0751 | 1.0751 | - |
| Jun 02, 2022 | 1.0654 | 1.0738 | 1.0646 | 1.0654 | 1.0654 | - |
| Jun 01, 2022 | 1.0734 | 1.0737 | 1.0632 | 1.0734 | 1.0734 | - |
| May 31, 2022 | 1.0774 | 1.0775 | 1.0682 | 1.0774 | 1.0774 | - |
| May 30, 2022 | 1.0731 | 1.0785 | 1.0727 | 1.0731 | 1.0731 | - |
| May 27, 2022 | 1.0733 | 1.0765 | 1.0698 | 1.0733 | 1.0733 | - |
| May 26, 2022 | 1.0687 | 1.0729 | 1.0665 | 1.0687 | 1.0687 | - |
| May 25, 2022 | 1.0737 | 1.0737 | 1.0644 | 1.0737 | 1.0737 | - |
| May 24, 2022 | 1.0682 | 1.0746 | 1.0662 | 1.0682 | 1.0682 | - |
| May 23, 2022 | 1.0570 | 1.0690 | 1.0569 | 1.0570 | 1.0570 | - |
| May 20, 2022 | 1.0579 | 1.0599 | 1.0541 | 1.0579 | 1.0579 | - |
| May 19, 2022 | 1.0473 | 1.0598 | 1.0466 | 1.0473 | 1.0473 | - |
| May 18, 2022 | 1.0548 | 1.0564 | 1.0492 | 1.0548 | 1.0548 | - |
| May 17, 2022 | 1.0439 | 1.0554 | 1.0432 | 1.0439 | 1.0439 | - |
| May 16, 2022 | 1.0401 | 1.0438 | 1.0391 | 1.0401 | 1.0401 | - |
| May 13, 2022 | 1.0380 | 1.0419 | 1.0352 | 1.0380 | 1.0380 | - |
| May 12, 2022 | 1.0512 | 1.0530 | 1.0374 | 1.0512 | 1.0512 | - |
| May 11, 2022 | 1.0533 | 1.0576 | 1.0507 | 1.0533 | 1.0533 | - |
| May 10, 2022 | 1.0566 | 1.0586 | 1.0527 | 1.0566 | 1.0566 | - |
| May 09, 2022 | 1.0532 | 1.0572 | 1.0497 | 1.0532 | 1.0532 | - |
| May 06, 2022 | 1.0540 | 1.0598 | 1.0485 | 1.0540 | 1.0540 | - |
| May 05, 2022 | 1.0622 | 1.0640 | 1.0505 | 1.0622 | 1.0622 | - |
| May 04, 2022 | 1.0529 | 1.0566 | 1.0507 | 1.0529 | 1.0529 | - |
| May 03, 2022 | 1.0509 | 1.0578 | 1.0494 | 1.0509 | 1.0509 | - |
| May 02, 2022 | 1.0536 | 1.0568 | 1.0504 | 1.0536 | 1.0536 | - |
| Apr 29, 2022 | 1.0504 | 1.0590 | 1.0505 | 1.0504 | 1.0504 | - |
| Apr 28, 2022 | 1.0555 | 1.0562 | 1.0473 | 1.0555 | 1.0555 | - |
| Apr 27, 2022 | 1.0644 | 1.0656 | 1.0517 | 1.0644 | 1.0644 | - |
| Apr 26, 2022 | 1.0714 | 1.0739 | 1.0645 | 1.0714 | 1.0714 | - |
| Apr 25, 2022 | 1.0811 | 1.0812 | 1.0700 | 1.0811 | 1.0811 | - |
| Apr 22, 2022 | 1.0835 | 1.0854 | 1.0773 | 1.0835 | 1.0835 | - |
| Apr 21, 2022 | 1.0850 | 1.0935 | 1.0824 | 1.0850 | 1.0850 | - |
| Apr 20, 2022 | 1.0794 | 1.0867 | 1.0785 | 1.0794 | 1.0794 | - |
| Apr 19, 2022 | 1.0782 | 1.0812 | 1.0762 | 1.0782 | 1.0782 | - |
| Apr 18, 2022 | 1.0815 | 1.0816 | 1.0784 | 1.0815 | 1.0815 | - |
| Apr 15, 2022 | 1.0821 | 1.0823 | 1.0799 | 1.0821 | 1.0821 | - |
| Apr 14, 2022 | 1.0897 | 1.0923 | 1.0759 | 1.0897 | 1.0897 | - |
| Apr 13, 2022 | 1.0826 | 1.0874 | 1.0810 | 1.0826 | 1.0826 | - |
| Apr 12, 2022 | 1.0878 | 1.0904 | 1.0852 | 1.0878 | 1.0878 | - |
| Apr 11, 2022 | 1.0885 | 1.0933 | 1.0875 | 1.0885 | 1.0885 | - |
| Apr 08, 2022 | 1.0865 | 1.0892 | 1.0837 | 1.0865 | 1.0865 | - |
| Apr 07, 2022 | 1.0898 | 1.0935 | 1.0867 | 1.0898 | 1.0898 | - |
| Apr 06, 2022 | 1.0906 | 1.0937 | 1.0876 | 1.0906 | 1.0906 | - |
| Apr 05, 2022 | 1.0976 | 1.0991 | 1.0921 | 1.0976 | 1.0976 | - |
| Apr 04, 2022 | 1.1047 | 1.1057 | 1.0981 | 1.1047 | 1.1047 | - |
| Apr 01, 2022 | 1.1072 | 1.1075 | 1.1030 | 1.1072 | 1.1072 | - |
| Mar 31, 2022 | 1.1162 | 1.1183 | 1.1074 | 1.1162 | 1.1162 | - |
| Mar 30, 2022 | 1.1092 | 1.1170 | 1.1089 | 1.1092 | 1.1092 | - |
| Mar 29, 2022 | 1.0994 | 1.1136 | 1.0970 | 1.0994 | 1.0994 | - |
| Mar 28, 2022 | 1.0982 | 1.0997 | 1.0945 | 1.0982 | 1.0982 | - |
| Mar 25, 2022 | 1.1009 | 1.1039 | 1.0983 | 1.1010 | 1.1010 | - |
| Mar 24, 2022 | 1.1006 | 1.1013 | 1.0970 | 1.1006 | 1.1006 | - |
| Mar 23, 2022 | 1.1030 | 1.1042 | 1.0966 | 1.1030 | 1.1030 | - |
| Mar 22, 2022 | 1.1016 | 1.1046 | 1.0962 | 1.1017 | 1.1017 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
