EUR/USD (EURUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
As of 06:23AM BST. Market open.
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1.0820 | 1.0825 | 1.0817 | 1.0824 | 1.0824 | - |
| Oct 21, 2024 | 1.0869 | 1.0870 | 1.0821 | 1.0869 | 1.0869 | - |
| Oct 18, 2024 | 1.0830 | 1.0864 | 1.0828 | 1.0830 | 1.0830 | - |
| Oct 17, 2024 | 1.0862 | 1.0870 | 1.0814 | 1.0862 | 1.0862 | - |
| Oct 16, 2024 | 1.0884 | 1.0902 | 1.0868 | 1.0884 | 1.0884 | - |
| Oct 15, 2024 | 1.0909 | 1.0918 | 1.0886 | 1.0909 | 1.0909 | - |
| Oct 14, 2024 | 1.0925 | 1.0940 | 1.0906 | 1.0925 | 1.0925 | - |
| Oct 11, 2024 | 1.0934 | 1.0954 | 1.0927 | 1.0934 | 1.0934 | - |
| Oct 10, 2024 | 1.0943 | 1.0954 | 1.0914 | 1.0943 | 1.0943 | - |
| Oct 09, 2024 | 1.0976 | 1.0981 | 1.0941 | 1.0976 | 1.0976 | - |
| Oct 08, 2024 | 1.0976 | 1.0997 | 1.0962 | 1.0976 | 1.0976 | - |
| Oct 07, 2024 | - | - | - | - | - | - |
| Oct 04, 2024 | 1.1036 | 1.1040 | 1.0956 | 1.1036 | 1.1036 | - |
| Oct 03, 2024 | 1.1049 | 1.1049 | 1.1010 | 1.1049 | 1.1049 | - |
| Oct 02, 2024 | 1.1064 | 1.1082 | 1.1034 | 1.1064 | 1.1064 | - |
| Oct 01, 2024 | 1.1137 | 1.1146 | 1.1061 | 1.1137 | 1.1137 | - |
| Sept 30, 2024 | 1.1170 | 1.1208 | 1.1136 | 1.1170 | 1.1170 | - |
| Sept 27, 2024 | 1.1177 | 1.1200 | 1.1127 | 1.1177 | 1.1177 | - |
| Sept 26, 2024 | 1.1131 | 1.1190 | 1.1127 | 1.1131 | 1.1131 | - |
| Sept 25, 2024 | 1.1191 | 1.1212 | 1.1142 | 1.1191 | 1.1191 | - |
| Sept 24, 2024 | 1.1112 | 1.1163 | 1.1104 | 1.1112 | 1.1112 | - |
| Sept 23, 2024 | 1.1161 | 1.1168 | 1.1085 | 1.1161 | 1.1161 | - |
| Sept 20, 2024 | 1.1162 | 1.1182 | 1.1137 | 1.1162 | 1.1162 | - |
| Sept 19, 2024 | 1.1115 | 1.1181 | 1.1071 | 1.1115 | 1.1115 | - |
| Sept 18, 2024 | 1.1123 | 1.1141 | 1.1109 | 1.1123 | 1.1123 | - |
| Sept 17, 2024 | 1.1130 | 1.1146 | 1.1113 | 1.1130 | 1.1130 | - |
| Sept 16, 2024 | 1.1088 | 1.1135 | 1.1087 | 1.1088 | 1.1088 | - |
| Sept 13, 2024 | 1.1078 | 1.1102 | 1.1074 | 1.1078 | 1.1078 | - |
| Sept 12, 2024 | 1.1011 | 1.1048 | 1.1007 | 1.1011 | 1.1011 | - |
| Sept 11, 2024 | 1.1021 | 1.1055 | 1.1003 | 1.1021 | 1.1021 | - |
| Sept 10, 2024 | 1.1038 | 1.1050 | 1.1016 | 1.1038 | 1.1038 | - |
| Sept 09, 2024 | 1.1087 | 1.1091 | 1.1035 | 1.1087 | 1.1087 | - |
| Sept 06, 2024 | 1.1111 | 1.1150 | 1.1067 | 1.1111 | 1.1111 | - |
| Sept 05, 2024 | 1.1080 | 1.1121 | 1.1075 | 1.1080 | 1.1080 | - |
| Sept 04, 2024 | 1.1049 | 1.1094 | 1.1041 | 1.1049 | 1.1049 | - |
| Sept 03, 2024 | 1.1067 | 1.1071 | 1.1034 | 1.1067 | 1.1067 | - |
| Sept 02, 2024 | 1.1045 | 1.1078 | 1.1043 | 1.1045 | 1.1045 | - |
| Aug 30, 2024 | 1.1080 | 1.1096 | 1.1054 | 1.1080 | 1.1080 | - |
| Aug 29, 2024 | 1.1125 | 1.1140 | 1.1056 | 1.1125 | 1.1125 | - |
| Aug 28, 2024 | 1.1178 | 1.1182 | 1.1105 | 1.1178 | 1.1178 | - |
| Aug 27, 2024 | 1.1165 | 1.1180 | 1.1151 | 1.1165 | 1.1165 | - |
| Aug 26, 2024 | 1.1188 | 1.1201 | 1.1153 | 1.1188 | 1.1188 | - |
| Aug 23, 2024 | 1.1117 | 1.1196 | 1.1107 | 1.1117 | 1.1117 | - |
| Aug 22, 2024 | 1.1155 | 1.1157 | 1.1099 | 1.1155 | 1.1155 | - |
| Aug 21, 2024 | 1.1128 | 1.1148 | 1.1106 | 1.1128 | 1.1128 | - |
| Aug 20, 2024 | 1.1086 | 1.1117 | 1.1072 | 1.1086 | 1.1086 | - |
| Aug 19, 2024 | 1.1025 | 1.1073 | 1.1024 | 1.1025 | 1.1025 | - |
| Aug 16, 2024 | 1.0973 | 1.1004 | 1.0974 | 1.0973 | 1.0973 | - |
| Aug 15, 2024 | 1.1013 | 1.1017 | 1.0951 | 1.1013 | 1.1013 | - |
| Aug 14, 2024 | 1.0997 | 1.1049 | 1.0988 | 1.0997 | 1.0997 | - |
| Aug 13, 2024 | 1.0936 | 1.0963 | 1.0916 | 1.0936 | 1.0936 | - |
| Aug 12, 2024 | 1.0914 | 1.0940 | 1.0913 | 1.0914 | 1.0914 | - |
| Aug 09, 2024 | 1.0916 | 1.0931 | 1.0910 | 1.0916 | 1.0916 | - |
| Aug 08, 2024 | 1.0928 | 1.0947 | 1.0882 | 1.0928 | 1.0928 | - |
| Aug 07, 2024 | 1.0926 | 1.0936 | 1.0907 | 1.0926 | 1.0926 | - |
| Aug 06, 2024 | 1.0951 | 1.0963 | 1.0905 | 1.0951 | 1.0951 | - |
| Aug 05, 2024 | 1.0911 | 1.1007 | 1.0894 | 1.0911 | 1.0911 | - |
| Aug 02, 2024 | 1.0788 | 1.0926 | 1.0783 | 1.0788 | 1.0788 | - |
| Aug 01, 2024 | 1.0824 | 1.0838 | 1.0778 | 1.0824 | 1.0824 | - |
| Jul 31, 2024 | 1.0816 | 1.0852 | 1.0809 | 1.0816 | 1.0816 | - |
| Jul 30, 2024 | 1.0819 | 1.0838 | 1.0800 | 1.0819 | 1.0819 | - |
| Jul 29, 2024 | 1.0854 | 1.0872 | 1.0803 | 1.0854 | 1.0854 | - |
| Jul 26, 2024 | 1.0851 | 1.0869 | 1.0843 | 1.0851 | 1.0851 | - |
| Jul 25, 2024 | 1.0840 | 1.0864 | 1.0829 | 1.0840 | 1.0840 | - |
| Jul 24, 2024 | 1.0851 | 1.0866 | 1.0827 | 1.0851 | 1.0851 | - |
| Jul 23, 2024 | 1.0890 | 1.0900 | 1.0844 | 1.0890 | 1.0890 | - |
| Jul 22, 2024 | 1.0899 | 1.0902 | 1.0874 | 1.0899 | 1.0899 | - |
| Jul 19, 2024 | 1.0902 | 1.0902 | 1.0877 | 1.0902 | 1.0902 | - |
| Jul 18, 2024 | 1.0940 | 1.0942 | 1.0905 | 1.0940 | 1.0940 | - |
| Jul 17, 2024 | 1.0903 | 1.0947 | 1.0896 | 1.0903 | 1.0903 | - |
| Jul 16, 2024 | 1.0902 | 1.0906 | 1.0872 | 1.0902 | 1.0902 | - |
| Jul 15, 2024 | 1.0886 | 1.0922 | 1.0884 | 1.0886 | 1.0886 | - |
| Jul 12, 2024 | 1.0873 | 1.0911 | 1.0863 | 1.0873 | 1.0873 | - |
| Jul 11, 2024 | 1.0833 | 1.0898 | 1.0833 | 1.0833 | 1.0833 | - |
| Jul 10, 2024 | 1.0815 | 1.0829 | 1.0812 | 1.0815 | 1.0815 | - |
| Jul 09, 2024 | 1.0831 | 1.0834 | 1.0806 | 1.0831 | 1.0831 | - |
| Jul 08, 2024 | 1.0826 | 1.0847 | 1.0815 | 1.0826 | 1.0826 | - |
| Jul 05, 2024 | 1.0811 | 1.0838 | 1.0811 | 1.0811 | 1.0811 | - |
| Jul 04, 2024 | 1.0793 | 1.0817 | 1.0784 | 1.0793 | 1.0793 | - |
| Jul 03, 2024 | 1.0748 | 1.0816 | 1.0737 | 1.0748 | 1.0748 | - |
| Jul 02, 2024 | 1.0737 | 1.0746 | 1.0711 | 1.0737 | 1.0737 | - |
| Jul 01, 2024 | 1.0735 | 1.0778 | 1.0721 | 1.0735 | 1.0735 | - |
| Jun 28, 2024 | 1.0708 | 1.0721 | 1.0686 | 1.0708 | 1.0708 | - |
| Jun 27, 2024 | 1.0680 | 1.0726 | 1.0678 | 1.0680 | 1.0680 | - |
| Jun 26, 2024 | 1.0710 | 1.0720 | 1.0668 | 1.0710 | 1.0710 | - |
| Jun 25, 2024 | 1.0733 | 1.0746 | 1.0692 | 1.0733 | 1.0733 | - |
| Jun 24, 2024 | 1.0688 | 1.0747 | 1.0684 | 1.0688 | 1.0688 | - |
| Jun 21, 2024 | 1.0706 | 1.0723 | 1.0672 | 1.0706 | 1.0706 | - |
| Jun 20, 2024 | 1.0752 | 1.0750 | 1.0708 | 1.0752 | 1.0752 | - |
| Jun 19, 2024 | 1.0742 | 1.0753 | 1.0726 | 1.0742 | 1.0742 | - |
| Jun 18, 2024 | 1.0741 | 1.0761 | 1.0711 | 1.0741 | 1.0741 | - |
| Jun 17, 2024 | 1.0702 | 1.0726 | 1.0688 | 1.0702 | 1.0702 | - |
| Jun 14, 2024 | 1.0739 | 1.0746 | 1.0668 | 1.0739 | 1.0739 | - |
| Jun 13, 2024 | 1.0813 | 1.0818 | 1.0754 | 1.0813 | 1.0813 | - |
| Jun 12, 2024 | 1.0740 | 1.0852 | 1.0735 | 1.0740 | 1.0740 | - |
| Jun 11, 2024 | 1.0764 | 1.0774 | 1.0721 | 1.0764 | 1.0764 | - |
| Jun 10, 2024 | 1.0779 | 1.0783 | 1.0734 | 1.0779 | 1.0779 | - |
| Jun 07, 2024 | 1.0894 | 1.0902 | 1.0805 | 1.0894 | 1.0894 | - |
| Jun 06, 2024 | 1.0875 | 1.0899 | 1.0864 | 1.0875 | 1.0875 | - |
| Jun 05, 2024 | 1.0882 | 1.0890 | 1.0861 | 1.0882 | 1.0882 | - |
| *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.