CCY - Delayed Quote • EUR
GBP/EUR (GBPEUR=X)
As of 8:35 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1.1677 | 1.1705 | 1.1667 | 1.1699 | 1.1699 | - |
| May 17, 2024 | 1.1659 | 1.1688 | 1.1651 | 1.1659 | 1.1659 | - |
| May 16, 2024 | 1.1652 | 1.1662 | 1.1643 | 1.1652 | 1.1652 | - |
| May 15, 2024 | 1.1637 | 1.1659 | 1.1626 | 1.1637 | 1.1637 | - |
| May 14, 2024 | 1.1638 | 1.1644 | 1.1609 | 1.1638 | 1.1638 | - |
| May 13, 2024 | 1.1626 | 1.1635 | 1.1614 | 1.1626 | 1.1626 | - |
| May 10, 2024 | 1.1616 | 1.1634 | 1.1611 | 1.1616 | 1.1616 | - |
| May 9, 2024 | 1.1624 | 1.1639 | 1.1602 | 1.1624 | 1.1624 | - |
| May 8, 2024 | 1.1628 | 1.1630 | 1.1603 | 1.1628 | 1.1628 | - |
| May 7, 2024 | 1.1664 | 1.1666 | 1.1635 | 1.1664 | 1.1664 | - |
| May 6, 2024 | 1.1657 | 1.1686 | 1.1650 | 1.1657 | 1.1657 | - |
| May 3, 2024 | 1.1686 | 1.1694 | 1.1645 | 1.1686 | 1.1686 | - |
| May 2, 2024 | 1.1698 | 1.1700 | 1.1675 | 1.1698 | 1.1698 | - |
| May 1, 2024 | 1.1709 | 1.1713 | 1.1684 | 1.1709 | 1.1709 | - |
| Apr 30, 2024 | 1.1720 | 1.1722 | 1.1686 | 1.1720 | 1.1720 | - |
| Apr 29, 2024 | 1.1683 | 1.1714 | 1.1680 | 1.1683 | 1.1683 | - |
| Apr 26, 2024 | 1.1659 | 1.1678 | 1.1648 | 1.1659 | 1.1659 | - |
| Apr 25, 2024 | 1.1644 | 1.1675 | 1.1637 | 1.1644 | 1.1644 | - |
| Apr 24, 2024 | 1.1634 | 1.1643 | 1.1625 | 1.1634 | 1.1634 | - |
| Apr 23, 2024 | 1.1589 | 1.1634 | 1.1568 | 1.1589 | 1.1589 | - |
| Apr 22, 2024 | 1.1612 | 1.1615 | 1.1567 | 1.1610 | 1.1610 | - |
| Apr 19, 2024 | 1.1683 | 1.1688 | 1.1631 | 1.1683 | 1.1683 | - |
| Apr 18, 2024 | 1.1672 | 1.1694 | 1.1665 | 1.1672 | 1.1672 | - |
| Apr 17, 2024 | 1.1703 | 1.1735 | 1.1688 | 1.1703 | 1.1703 | - |
| Apr 16, 2024 | 1.1714 | 1.1725 | 1.1698 | 1.1714 | 1.1714 | - |
| Apr 15, 2024 | 1.1700 | 1.1726 | 1.1690 | 1.1700 | 1.1700 | - |
| Apr 12, 2024 | 1.1703 | 1.1725 | 1.1693 | 1.1703 | 1.1703 | - |
| Apr 11, 2024 | 1.1669 | 1.1704 | 1.1665 | 1.1669 | 1.1669 | - |
| Apr 10, 2024 | 1.1674 | 1.1698 | 1.1669 | 1.1674 | 1.1674 | - |
| Apr 9, 2024 | 1.1652 | 1.1680 | 1.1647 | 1.1652 | 1.1652 | - |
| Apr 8, 2024 | 1.1656 | 1.1663 | 1.1647 | 1.1656 | 1.1656 | - |
| Apr 5, 2024 | 1.1664 | 1.1665 | 1.1645 | 1.1664 | 1.1664 | - |
| Apr 4, 2024 | 1.1672 | 1.1675 | 1.1651 | 1.1672 | 1.1672 | - |
| Apr 3, 2024 | 1.1679 | 1.1686 | 1.1650 | 1.1679 | 1.1679 | - |
| Apr 2, 2024 | 1.1683 | 1.1708 | 1.1661 | 1.1683 | 1.1683 | - |
| Apr 1, 2024 | 1.1709 | 1.1709 | 1.1682 | 1.1709 | 1.1709 | - |
| Mar 29, 2024 | 1.1695 | 1.1720 | 1.1684 | 1.1695 | 1.1695 | - |
| Mar 28, 2024 | 1.1668 | 1.1701 | 1.1664 | 1.1668 | 1.1668 | - |
| Mar 27, 2024 | 1.1658 | 1.1674 | 1.1646 | 1.1658 | 1.1658 | - |
| Mar 26, 2024 | 1.1660 | 1.1668 | 1.1642 | 1.1660 | 1.1660 | - |
| Mar 25, 2024 | 1.1596 | 1.1674 | 1.1596 | 1.1596 | 1.1596 | - |
| Mar 22, 2024 | 1.1653 | 1.1671 | 1.1624 | 1.1653 | 1.1653 | - |
| Mar 21, 2024 | 1.1701 | 1.1722 | 1.1654 | 1.1701 | 1.1701 | - |
| Mar 20, 2024 | 1.1708 | 1.1716 | 1.1694 | 1.1708 | 1.1708 | - |
| Mar 19, 2024 | 1.1704 | 1.1709 | 1.1687 | 1.1704 | 1.1704 | - |
| Mar 18, 2024 | 1.1698 | 1.1699 | 1.1678 | 1.1698 | 1.1698 | - |
| Mar 15, 2024 | 1.1710 | 1.1713 | 1.1697 | 1.1710 | 1.1710 | - |
| Mar 14, 2024 | 1.1687 | 1.1716 | 1.1683 | 1.1687 | 1.1687 | - |
| Mar 13, 2024 | 1.1709 | 1.1711 | 1.1690 | 1.1709 | 1.1709 | - |
| Mar 12, 2024 | 1.1724 | 1.1728 | 1.1687 | 1.1724 | 1.1724 | - |
| Mar 11, 2024 | 1.1747 | 1.1751 | 1.1716 | 1.1747 | 1.1747 | - |
| Mar 8, 2024 | 1.1699 | 1.1759 | 1.1694 | 1.1699 | 1.1699 | - |
| Mar 7, 2024 | 1.1684 | 1.1730 | 1.1676 | 1.1684 | 1.1684 | - |
| Mar 6, 2024 | 1.1702 | 1.1707 | 1.1679 | 1.1702 | 1.1702 | - |
| Mar 5, 2024 | 1.1690 | 1.1712 | 1.1679 | 1.1690 | 1.1690 | - |
| Mar 4, 2024 | 1.1676 | 1.1694 | 1.1671 | 1.1676 | 1.1676 | - |
| Mar 1, 2024 | 1.1684 | 1.1689 | 1.1660 | 1.1684 | 1.1684 | - |
| Feb 29, 2024 | 1.1681 | 1.1694 | 1.1667 | 1.1681 | 1.1681 | - |
| Feb 28, 2024 | 1.1694 | 1.1701 | 1.1672 | 1.1694 | 1.1694 | - |
| Feb 27, 2024 | 1.1689 | 1.1696 | 1.1673 | 1.1690 | 1.1690 | - |
| Feb 26, 2024 | 1.1710 | 1.1713 | 1.1678 | 1.1711 | 1.1711 | - |
| Feb 23, 2024 | 1.1695 | 1.1725 | 1.1690 | 1.1695 | 1.1695 | - |
| Feb 22, 2024 | 1.1679 | 1.1697 | 1.1665 | 1.1679 | 1.1679 | - |
| Feb 21, 2024 | 1.1678 | 1.1686 | 1.1664 | 1.1678 | 1.1678 | - |
| Feb 20, 2024 | 1.1681 | 1.1701 | 1.1656 | 1.1681 | 1.1681 | - |
| Feb 19, 2024 | 1.1693 | 1.1712 | 1.1682 | 1.1693 | 1.1693 | - |
| Feb 16, 2024 | 1.1692 | 1.1704 | 1.1674 | 1.1692 | 1.1692 | - |
| Feb 15, 2024 | 1.1710 | 1.1715 | 1.1666 | 1.1710 | 1.1710 | - |
| Feb 14, 2024 | 1.1754 | 1.1766 | 1.1696 | 1.1754 | 1.1754 | - |
| Feb 13, 2024 | 1.1721 | 1.1763 | 1.1712 | 1.1721 | 1.1721 | - |
| Feb 12, 2024 | 1.1702 | 1.1724 | 1.1698 | 1.1702 | 1.1702 | - |
| Feb 9, 2024 | 1.1709 | 1.1719 | 1.1699 | 1.1709 | 1.1709 | - |
| Feb 8, 2024 | 1.1717 | 1.1722 | 1.1702 | 1.1717 | 1.1717 | - |
| Feb 7, 2024 | 1.1717 | 1.1742 | 1.1706 | 1.1717 | 1.1717 | - |
| Feb 6, 2024 | 1.1668 | 1.1714 | 1.1665 | 1.1668 | 1.1668 | - |
| Feb 5, 2024 | 1.1707 | 1.1723 | 1.1668 | 1.1707 | 1.1707 | - |
| Feb 2, 2024 | 1.1718 | 1.1736 | 1.1703 | 1.1718 | 1.1718 | - |
| Feb 1, 2024 | 1.1734 | 1.1735 | 1.1683 | 1.1734 | 1.1734 | - |
| Jan 31, 2024 | 1.1703 | 1.1731 | 1.1695 | 1.1703 | 1.1703 | - |
| Jan 30, 2024 | 1.1730 | 1.1740 | 1.1672 | 1.1730 | 1.1730 | - |
| Jan 29, 2024 | 1.1709 | 1.1746 | 1.1704 | 1.1709 | 1.1709 | - |
| Jan 26, 2024 | 1.1715 | 1.1729 | 1.1701 | 1.1715 | 1.1715 | - |
| Jan 25, 2024 | 1.1687 | 1.1735 | 1.1675 | 1.1687 | 1.1687 | - |
| Jan 24, 2024 | 1.1688 | 1.1713 | 1.1679 | 1.1688 | 1.1688 | - |
| Jan 23, 2024 | 1.1681 | 1.1700 | 1.1675 | 1.1681 | 1.1681 | - |
| Jan 22, 2024 | 1.1659 | 1.1688 | 1.1649 | 1.1659 | 1.1659 | - |
| Jan 19, 2024 | 1.1682 | 1.1683 | 1.1636 | 1.1682 | 1.1682 | - |
| Jan 18, 2024 | 1.1645 | 1.1680 | 1.1636 | 1.1645 | 1.1645 | - |
| Jan 17, 2024 | 1.1616 | 1.1670 | 1.1602 | 1.1616 | 1.1616 | - |
| Jan 16, 2024 | 1.1615 | 1.1639 | 1.1601 | 1.1615 | 1.1615 | - |
| Jan 15, 2024 | 1.1635 | 1.1637 | 1.1611 | 1.1635 | 1.1635 | - |
| Jan 12, 2024 | 1.1635 | 1.1642 | 1.1618 | 1.1635 | 1.1635 | - |
| Jan 11, 2024 | 1.1612 | 1.1631 | 1.1603 | 1.1612 | 1.1612 | - |
| Jan 10, 2024 | 1.1626 | 1.1634 | 1.1605 | 1.1626 | 1.1626 | - |
| Jan 9, 2024 | 1.1633 | 1.1646 | 1.1617 | 1.1633 | 1.1633 | - |
| Jan 8, 2024 | 1.1622 | 1.1629 | 1.1598 | 1.1622 | 1.1622 | - |
| Jan 5, 2024 | 1.1586 | 1.1627 | 1.1581 | 1.1586 | 1.1586 | - |
| Jan 4, 2024 | 1.1599 | 1.1613 | 1.1573 | 1.1599 | 1.1599 | - |
| Jan 3, 2024 | 1.1535 | 1.1589 | 1.1525 | 1.1535 | 1.1535 | - |
| Jan 2, 2024 | 1.1531 | 1.1566 | 1.1517 | 1.1531 | 1.1531 | - |
| Jan 1, 2024 | 1.1530 | 1.1530 | 1.1483 | 1.1530 | 1.1530 | - |
| Dec 29, 2023 | 1.1504 | 1.1541 | 1.1492 | 1.1504 | 1.1504 | - |
| Dec 28, 2023 | 1.1519 | 1.1534 | 1.1472 | 1.1519 | 1.1519 | - |
| Dec 27, 2023 | 1.1524 | 1.1536 | 1.1495 | 1.1524 | 1.1524 | - |
| Dec 26, 2023 | 1.1529 | 1.1536 | 1.1513 | 1.1529 | 1.1529 | - |
| Dec 25, 2023 | 1.1526 | 1.1549 | 1.1486 | 1.1526 | 1.1526 | - |
| Dec 22, 2023 | 1.1523 | 1.1558 | 1.1519 | 1.1523 | 1.1523 | - |
| Dec 21, 2023 | 1.1550 | 1.1551 | 1.1513 | 1.1550 | 1.1550 | - |
| Dec 20, 2023 | 1.1594 | 1.1603 | 1.1536 | 1.1591 | 1.1591 | - |
| Dec 19, 2023 | 1.1580 | 1.1629 | 1.1577 | 1.1580 | 1.1580 | - |
| Dec 18, 2023 | 1.1630 | 1.1638 | 1.1567 | 1.1630 | 1.1630 | - |
| Dec 15, 2023 | 1.1615 | 1.1665 | 1.1602 | 1.1615 | 1.1615 | - |
| Dec 14, 2023 | 1.1597 | 1.1644 | 1.1582 | 1.1597 | 1.1597 | - |
| Dec 13, 2023 | 1.1640 | 1.1641 | 1.1594 | 1.1640 | 1.1640 | - |
| Dec 12, 2023 | 1.1660 | 1.1685 | 1.1616 | 1.1660 | 1.1660 | - |
| Dec 11, 2023 | 1.1661 | 1.1697 | 1.1641 | 1.1661 | 1.1661 | - |
| Dec 8, 2023 | 1.1665 | 1.1676 | 1.1641 | 1.1665 | 1.1665 | - |
| Dec 7, 2023 | 1.1663 | 1.1689 | 1.1651 | 1.1663 | 1.1663 | - |
| Dec 6, 2023 | 1.1668 | 1.1690 | 1.1663 | 1.1668 | 1.1668 | - |
| Dec 5, 2023 | 1.1657 | 1.1675 | 1.1644 | 1.1657 | 1.1657 | - |
| Dec 4, 2023 | 1.1675 | 1.1677 | 1.1645 | 1.1675 | 1.1675 | - |
| Dec 1, 2023 | 1.1596 | 1.1663 | 1.1580 | 1.1596 | 1.1596 | - |
| Nov 30, 2023 | 1.1568 | 1.1603 | 1.1561 | 1.1568 | 1.1568 | - |
| Nov 29, 2023 | 1.1549 | 1.1569 | 1.1544 | 1.1549 | 1.1549 | - |
| Nov 28, 2023 | 1.1529 | 1.1551 | 1.1516 | 1.1529 | 1.1529 | - |
| Nov 27, 2023 | 1.1516 | 1.1548 | 1.1506 | 1.1516 | 1.1516 | - |
| Nov 24, 2023 | 1.1493 | 1.1531 | 1.1483 | 1.1493 | 1.1493 | - |
| Nov 23, 2023 | 1.1467 | 1.1510 | 1.1462 | 1.1467 | 1.1467 | - |
| Nov 22, 2023 | 1.1489 | 1.1504 | 1.1459 | 1.1489 | 1.1489 | - |
| Nov 21, 2023 | 1.1427 | 1.1478 | 1.1424 | 1.1427 | 1.1427 | - |
| Nov 20, 2023 | 1.1418 | 1.1438 | 1.1407 | 1.1418 | 1.1418 | - |
| Nov 17, 2023 | 1.1438 | 1.1447 | 1.1412 | 1.1438 | 1.1438 | - |
| Nov 16, 2023 | 1.1443 | 1.1448 | 1.1408 | 1.1443 | 1.1443 | - |
| Nov 15, 2023 | 1.1485 | 1.1488 | 1.1445 | 1.1485 | 1.1485 | - |
| Nov 14, 2023 | 1.1473 | 1.1509 | 1.1453 | 1.1473 | 1.1473 | - |
| Nov 13, 2023 | 1.1438 | 1.1483 | 1.1437 | 1.1438 | 1.1438 | - |
| Nov 10, 2023 | 1.1451 | 1.1470 | 1.1420 | 1.1451 | 1.1451 | - |
| Nov 9, 2023 | 1.1469 | 1.1503 | 1.1457 | 1.1469 | 1.1469 | - |
| Nov 8, 2023 | 1.1491 | 1.1498 | 1.1471 | 1.1491 | 1.1491 | - |
| Nov 7, 2023 | 1.1516 | 1.1523 | 1.1500 | 1.1516 | 1.1516 | - |
| Nov 6, 2023 | 1.1528 | 1.1559 | 1.1522 | 1.1528 | 1.1528 | - |
| Nov 3, 2023 | 1.1483 | 1.1528 | 1.1465 | 1.1483 | 1.1483 | - |
| Nov 2, 2023 | 1.1506 | 1.1508 | 1.1446 | 1.1506 | 1.1506 | - |
| Nov 1, 2023 | 1.1483 | 1.1517 | 1.1474 | 1.1483 | 1.1483 | - |
| Oct 31, 2023 | 1.1458 | 1.1481 | 1.1424 | 1.1460 | 1.1460 | - |
| Oct 30, 2023 | 1.1468 | 1.1484 | 1.1440 | 1.1468 | 1.1468 | - |
| Oct 27, 2023 | 1.1487 | 1.1499 | 1.1466 | 1.1487 | 1.1487 | - |
| Oct 26, 2023 | 1.1453 | 1.1504 | 1.1448 | 1.1453 | 1.1453 | - |
| Oct 25, 2023 | 1.1477 | 1.1488 | 1.1457 | 1.1477 | 1.1477 | - |
| Oct 24, 2023 | 1.1480 | 1.1516 | 1.1475 | 1.1480 | 1.1480 | - |
| Oct 23, 2023 | 1.1483 | 1.1495 | 1.1458 | 1.1483 | 1.1483 | - |
| Oct 20, 2023 | 1.1465 | 1.1482 | 1.1441 | 1.1465 | 1.1465 | - |
| Oct 19, 2023 | 1.1521 | 1.1523 | 1.1471 | 1.1521 | 1.1521 | - |
| Oct 18, 2023 | 1.1515 | 1.1545 | 1.1506 | 1.1515 | 1.1515 | - |
| Oct 17, 2023 | 1.1570 | 1.1568 | 1.1507 | 1.1570 | 1.1570 | - |
| Oct 16, 2023 | 1.1550 | 1.1567 | 1.1531 | 1.1550 | 1.1550 | - |
| Oct 13, 2023 | 1.1561 | 1.1582 | 1.1551 | 1.1561 | 1.1561 | - |
| Oct 12, 2023 | 1.1592 | 1.1599 | 1.1570 | 1.1592 | 1.1592 | - |
| Oct 11, 2023 | 1.1588 | 1.1605 | 1.1568 | 1.1588 | 1.1588 | - |
| Oct 10, 2023 | 1.1579 | 1.1584 | 1.1558 | 1.1579 | 1.1579 | - |
| Oct 9, 2023 | 1.1564 | 1.1582 | 1.1550 | 1.1564 | 1.1564 | - |
| Oct 6, 2023 | 1.1555 | 1.1572 | 1.1543 | 1.1555 | 1.1555 | - |
| Oct 5, 2023 | 1.1551 | 1.1562 | 1.1528 | 1.1551 | 1.1551 | - |
| Oct 4, 2023 | 1.1535 | 1.1573 | 1.1518 | 1.1535 | 1.1535 | - |
| Oct 3, 2023 | 1.1536 | 1.1546 | 1.1505 | 1.1536 | 1.1536 | - |
| Oct 2, 2023 | 1.1538 | 1.1556 | 1.1526 | 1.1538 | 1.1538 | - |
| Sep 29, 2023 | 1.1554 | 1.1570 | 1.1520 | 1.1554 | 1.1554 | - |
| Sep 28, 2023 | 1.1551 | 1.1585 | 1.1543 | 1.1551 | 1.1551 | - |
| Sep 27, 2023 | 1.1491 | 1.1549 | 1.1490 | 1.1491 | 1.1491 | - |
| Sep 26, 2023 | 1.1530 | 1.1535 | 1.1485 | 1.1530 | 1.1530 | - |
| Sep 25, 2023 | 1.1495 | 1.1535 | 1.1490 | 1.1495 | 1.1495 | - |
| Sep 22, 2023 | 1.1530 | 1.1543 | 1.1493 | 1.1530 | 1.1530 | - |
| Sep 21, 2023 | 1.1573 | 1.1590 | 1.1509 | 1.1573 | 1.1573 | - |
| Sep 20, 2023 | 1.1601 | 1.1603 | 1.1546 | 1.1601 | 1.1601 | - |
| Sep 19, 2023 | 1.1581 | 1.1602 | 1.1576 | 1.1581 | 1.1581 | - |
| Sep 18, 2023 | 1.1620 | 1.1628 | 1.1589 | 1.1620 | 1.1620 | - |
| Sep 15, 2023 | 1.1659 | 1.1668 | 1.1608 | 1.1659 | 1.1659 | - |
| Sep 14, 2023 | 1.1636 | 1.1654 | 1.1608 | 1.1636 | 1.1636 | - |
| Sep 13, 2023 | 1.1614 | 1.1638 | 1.1586 | 1.1614 | 1.1614 | - |
| Sep 12, 2023 | 1.1637 | 1.1659 | 1.1626 | 1.1637 | 1.1637 | - |
| Sep 11, 2023 | 1.1652 | 1.1684 | 1.1650 | 1.1652 | 1.1652 | - |
| Sep 8, 2023 | 1.1660 | 1.1669 | 1.1641 | 1.1660 | 1.1660 | - |
| Sep 7, 2023 | 1.1654 | 1.1663 | 1.1626 | 1.1654 | 1.1654 | - |
| Sep 6, 2023 | 1.1720 | 1.1724 | 1.1660 | 1.1720 | 1.1720 | - |
| Sep 5, 2023 | 1.1696 | 1.1729 | 1.1658 | 1.1696 | 1.1696 | - |
| Sep 4, 2023 | 1.1684 | 1.1703 | 1.1680 | 1.1684 | 1.1684 | - |
| Sep 1, 2023 | 1.1682 | 1.1697 | 1.1664 | 1.1682 | 1.1682 | - |
| Aug 31, 2023 | 1.1629 | 1.1687 | 1.1630 | 1.1629 | 1.1629 | - |
| Aug 30, 2023 | 1.1625 | 1.1649 | 1.1614 | 1.1625 | 1.1625 | - |
| Aug 29, 2023 | 1.1649 | 1.1672 | 1.1618 | 1.1649 | 1.1649 | - |
| Aug 28, 2023 | 1.1657 | 1.1661 | 1.1627 | 1.1657 | 1.1657 | - |
| Aug 25, 2023 | 1.1660 | 1.1681 | 1.1648 | 1.1660 | 1.1660 | - |
| Aug 24, 2023 | 1.1707 | 1.1711 | 1.1657 | 1.1707 | 1.1707 | - |
| Aug 23, 2023 | 1.1737 | 1.1771 | 1.1674 | 1.1737 | 1.1737 | - |
| Aug 22, 2023 | 1.1708 | 1.1744 | 1.1699 | 1.1708 | 1.1708 | - |
| Aug 21, 2023 | 1.1715 | 1.1717 | 1.1676 | 1.1715 | 1.1715 | - |
| Aug 18, 2023 | 1.1722 | 1.1725 | 1.1685 | 1.1722 | 1.1722 | - |
| Aug 17, 2023 | 1.1703 | 1.1727 | 1.1687 | 1.1703 | 1.1703 | - |
| Aug 16, 2023 | 1.1647 | 1.1695 | 1.1634 | 1.1647 | 1.1647 | - |
| Aug 15, 2023 | 1.1624 | 1.1661 | 1.1615 | 1.1624 | 1.1624 | - |
| Aug 14, 2023 | 1.1599 | 1.1624 | 1.1583 | 1.1599 | 1.1599 | - |
| Aug 11, 2023 | 1.1536 | 1.1591 | 1.1534 | 1.1536 | 1.1536 | - |
| Aug 10, 2023 | 1.1586 | 1.1591 | 1.1546 | 1.1586 | 1.1586 | - |
| Aug 9, 2023 | 1.1626 | 1.1641 | 1.1579 | 1.1626 | 1.1626 | - |
| Aug 8, 2023 | 1.1616 | 1.1624 | 1.1594 | 1.1616 | 1.1616 | - |
| Aug 7, 2023 | 1.1586 | 1.1619 | 1.1575 | 1.1586 | 1.1586 | - |
| Aug 4, 2023 | 1.1611 | 1.1625 | 1.1563 | 1.1611 | 1.1611 | - |
| Aug 3, 2023 | 1.1622 | 1.1631 | 1.1555 | 1.1622 | 1.1622 | - |
| Aug 2, 2023 | 1.1623 | 1.1648 | 1.1589 | 1.1623 | 1.1623 | - |
| Aug 1, 2023 | 1.1669 | 1.1694 | 1.1619 | 1.1669 | 1.1669 | - |
| Jul 31, 2023 | 1.1659 | 1.1679 | 1.1638 | 1.1659 | 1.1659 | - |
| Jul 28, 2023 | 1.1652 | 1.1696 | 1.1642 | 1.1652 | 1.1652 | - |
| Jul 27, 2023 | 1.1666 | 1.1702 | 1.1628 | 1.1666 | 1.1666 | - |
| Jul 26, 2023 | 1.1668 | 1.1680 | 1.1645 | 1.1668 | 1.1668 | - |
| Jul 25, 2023 | 1.1581 | 1.1652 | 1.1574 | 1.1581 | 1.1581 | - |
| Jul 24, 2023 | 1.1552 | 1.1601 | 1.1551 | 1.1552 | 1.1552 | - |
| Jul 21, 2023 | 1.1560 | 1.1581 | 1.1521 | 1.1560 | 1.1560 | - |
| Jul 20, 2023 | 1.1545 | 1.1547 | 1.1496 | 1.1545 | 1.1545 | - |
| Jul 19, 2023 | 1.1605 | 1.1609 | 1.1493 | 1.1605 | 1.1605 | - |
| Jul 18, 2023 | 1.1632 | 1.1658 | 1.1617 | 1.1632 | 1.1632 | - |
| Jul 17, 2023 | 1.1658 | 1.1666 | 1.1630 | 1.1658 | 1.1658 | - |
| Jul 14, 2023 | 1.1696 | 1.1698 | 1.1662 | 1.1696 | 1.1696 | - |
| Jul 13, 2023 | 1.1664 | 1.1716 | 1.1659 | 1.1664 | 1.1664 | - |
| Jul 12, 2023 | 1.1743 | 1.1755 | 1.1674 | 1.1743 | 1.1743 | - |
| Jul 11, 2023 | 1.1688 | 1.1757 | 1.1676 | 1.1688 | 1.1688 | - |
| Jul 10, 2023 | 1.1705 | 1.1705 | 1.1645 | 1.1705 | 1.1705 | - |
| Jul 7, 2023 | 1.1700 | 1.1727 | 1.1689 | 1.1700 | 1.1700 | - |
| Jul 6, 2023 | 1.1700 | 1.1735 | 1.1677 | 1.1700 | 1.1700 | - |
| Jul 5, 2023 | 1.1682 | 1.1700 | 1.1657 | 1.1682 | 1.1682 | - |
| Jul 4, 2023 | 1.1630 | 1.1683 | 1.1627 | 1.1630 | 1.1630 | - |
| Jul 3, 2023 | 1.1634 | 1.1653 | 1.1618 | 1.1634 | 1.1634 | - |
| Jun 30, 2023 | 1.1606 | 1.1658 | 1.1600 | 1.1606 | 1.1606 | - |
| Jun 29, 2023 | 1.1581 | 1.1598 | 1.1567 | 1.1581 | 1.1581 | - |
| Jun 28, 2023 | 1.1630 | 1.1634 | 1.1549 | 1.1630 | 1.1630 | - |
| Jun 27, 2023 | 1.1650 | 1.1668 | 1.1610 | 1.1650 | 1.1650 | - |
| Jun 26, 2023 | 1.1671 | 1.1703 | 1.1635 | 1.1671 | 1.1671 | - |
| Jun 23, 2023 | 1.1634 | 1.1714 | 1.1617 | 1.1634 | 1.1634 | - |
| Jun 22, 2023 | 1.1616 | 1.1647 | 1.1579 | 1.1616 | 1.1616 | - |
| Jun 21, 2023 | 1.1688 | 1.1726 | 1.1618 | 1.1688 | 1.1688 | - |
| Jun 20, 2023 | 1.1711 | 1.1726 | 1.1654 | 1.1711 | 1.1711 | - |
| Jun 19, 2023 | 1.1726 | 1.1738 | 1.1705 | 1.1726 | 1.1726 | - |
| Jun 16, 2023 | 1.1680 | 1.1733 | 1.1671 | 1.1680 | 1.1680 | - |
| Jun 15, 2023 | 1.1680 | 1.1703 | 1.1638 | 1.1680 | 1.1680 | - |
| Jun 14, 2023 | 1.1684 | 1.1708 | 1.1675 | 1.1684 | 1.1684 | - |
| Jun 13, 2023 | 1.1627 | 1.1687 | 1.1606 | 1.1627 | 1.1627 | - |
| Jun 12, 2023 | 1.1701 | 1.1707 | 1.1615 | 1.1701 | 1.1701 | - |
| Jun 9, 2023 | 1.1647 | 1.1704 | 1.1638 | 1.1647 | 1.1647 | - |
| Jun 8, 2023 | 1.1621 | 1.1646 | 1.1608 | 1.1621 | 1.1621 | - |
| Jun 7, 2023 | 1.1616 | 1.1648 | 1.1611 | 1.1616 | 1.1616 | - |
| Jun 6, 2023 | 1.1606 | 1.1623 | 1.1594 | 1.1606 | 1.1606 | - |
| Jun 5, 2023 | 1.1619 | 1.1626 | 1.1579 | 1.1619 | 1.1619 | - |
| Jun 2, 2023 | 1.1636 | 1.1655 | 1.1622 | 1.1636 | 1.1636 | - |
| Jun 1, 2023 | 1.1639 | 1.1670 | 1.1621 | 1.1639 | 1.1639 | - |
| May 31, 2023 | 1.1565 | 1.1638 | 1.1561 | 1.1565 | 1.1565 | - |
| May 30, 2023 | 1.1532 | 1.1588 | 1.1527 | 1.1532 | 1.1532 | - |
| May 29, 2023 | 1.1514 | 1.1537 | 1.1500 | 1.1514 | 1.1514 | - |
| May 26, 2023 | 1.1485 | 1.1525 | 1.1479 | 1.1485 | 1.1485 | - |
| May 25, 2023 | 1.1498 | 1.1537 | 1.1485 | 1.1498 | 1.1498 | - |
| May 24, 2023 | 1.1529 | 1.1557 | 1.1482 | 1.1529 | 1.1529 | - |
| May 23, 2023 | 1.1501 | 1.1531 | 1.1470 | 1.1501 | 1.1501 | - |
| May 22, 2023 | 1.1513 | 1.1518 | 1.1488 | 1.1513 | 1.1513 | - |
Related Tickers
EURUSD=X EUR/USD
1.0865
-0.07%
JPY=X USD/JPY
156.2470
+0.40%
GBPUSD=X GBP/USD
1.2708
+0.02%
AUDUSD=X AUD/USD
0.6670
-0.37%
NZDUSD=X NZD/USD
0.6109
-0.45%
EURJPY=X EUR/JPY
169.7090
+0.28%
GBPJPY=X GBP/JPY
198.5540
+0.43%
EURGBP=X EUR/GBP
0.8547
-0.14%
EURCAD=X EUR/CAD
1.4796
+0.02%
EURSEK=X EUR/SEK
11.6140
-0.30%
EURCHF=X EUR/CHF
0.9884
+0.04%
EURHUF=X EUR/HUF
385.8780
-0.21%
CNY=X USD/CNY
7.2339
+0.15%
HKD=X USD/HKD
7.7983
-0.05%
SGD=X USD/SGD
1.3472
+0.13%
INR=X USD/INR
83.2530
-0.01%
MXN=X USD/MXN
16.5520
-0.20%
PHP=X USD/PHP
57.8500
+0.29%
IDR=X USD/IDR
15,969.0000
+0.13%
THB=X USD/THB
36.0500
-0.03%
MYR=X USD/MYR
4.6830
-0.04%
ZAR=X USD/ZAR
18.1498
+0.01%
RUB=X USD/RUB
90.5929
-0.41%