Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.114429 | 0.005877 | 5.41% | 0.109682 | 0.12979 | 0.106199 | 2,538,386.00 |
| Jul 17 2024 | 0.108552 | -0.001497 | -1.36% | 0.110528 | 0.111488 | 0.107168 | 263,704.00 |
| Jul 16 2024 | 0.11005 | 0.000648 | 0.59% | 0.110099 | 0.112798 | 0.107305 | 451,771.00 |
| Jul 15 2024 | 0.109402 | 0.002114 | 1.97% | 0.104406 | 0.110303 | 0.104406 | 558,643.00 |
| Jul 14 2024 | 0.107288 | 0.001391 | 1.31% | 0.104406 | 0.108813 | 0.104406 | 298,746.00 |
| Jul 13 2024 | 0.105897 | -0.000243 | -0.23% | 0.106144 | 0.108951 | 0.103625 | 992,228.00 |
| Jul 12 2024 | 0.10614 | 0.000093 | 0.09% | 0.105973 | 0.110137 | 0.103213 | 951,890.00 |
| Jul 11 2024 | 0.106047 | -0.005395 | -4.84% | 0.111405 | 0.115164 | 0.10468 | 2,152,698.00 |
| Jul 10 2024 | 0.111442 | 0.010524 | 10.43% | 0.103909 | 0.143413 | 0.099765 | 8,475,799.00 |
| Jul 09 2024 | 0.100919 | 0.003265 | 3.34% | 0.096573 | 0.104474 | 0.095586 | 280,488.00 |
| Jul 08 2024 | 0.097654 | -0.000875 | -0.89% | 0.110075 | 0.111198 | 0.095718 | 2,496,072.00 |
| Jul 07 2024 | 0.098528 | 0.002607 | 2.72% | 0.096977 | 0.104475 | 0.095074 | 464,657.00 |
| Jul 06 2024 | 0.095921 | 0.000548 | 0.57% | 0.096486 | 0.099296 | 0.094206 | 161,487.00 |
| Jul 05 2024 | 0.095373 | -0.002108 | -2.16% | 0.097527 | 0.099966 | 0.088205 | 523,685.00 |
| Jul 04 2024 | 0.097481 | -0.006292 | -6.06% | 0.10372 | 0.106478 | 0.097183 | 190,507.00 |
| Jul 03 2024 | 0.103774 | -0.00358 | -3.33% | 0.10811 | 0.110725 | 0.103147 | 126,935.00 |
| Jul 02 2024 | 0.107354 | -0.003327 | -3.01% | 0.110075 | 0.111198 | 0.106016 | 191,820.00 |
| Jul 01 2024 | 0.110681 | 0.000175 | 0.16% | 0.1069 | 0.112984 | 0.044766 | 2,392,394.00 |
| Jun 30 2024 | 0.110506 | -0.000492 | -0.44% | 0.110325 | 0.112833 | 0.108537 | 512,779.00 |
| Jun 29 2024 | 0.110998 | 0.00113 | 1.03% | 0.109882 | 0.111447 | 0.109256 | 457,875.00 |
| Jun 28 2024 | 0.109868 | -0.005118 | -4.45% | 0.112139 | 0.115552 | 0.109824 | 465,606.00 |
| Jun 27 2024 | 0.114985 | 0.006315 | 5.81% | 0.109193 | 0.115584 | 0.106749 | 576,133.00 |
| Jun 26 2024 | 0.108671 | 0.003715 | 3.54% | 0.1069 | 0.111313 | 0.103197 | 2,806,195.00 |
| Jun 25 2024 | 0.104956 | 0.001448 | 1.40% | 0.103355 | 0.106784 | 0.101194 | 492,083.00 |
| Jun 24 2024 | 0.103508 | -0.002506 | -2.36% | 0.1069 | 0.108355 | 0.100924 | 524,788.00 |
| Jun 23 2024 | 0.106014 | -0.000167 | -0.16% | 0.106832 | 0.107769 | 0.104779 | 282,474.00 |
| Jun 22 2024 | 0.106181 | 0.000655 | 0.62% | 0.106205 | 0.107608 | 0.105219 | 457,579.00 |
| Jun 21 2024 | 0.105525 | -0.004223 | -3.85% | 0.109116 | 0.109721 | 0.104902 | 481,773.00 |
| Jun 20 2024 | 0.109749 | 0.00108 | 0.99% | 0.10806 | 0.111465 | 0.106729 | 495,602.00 |
| Jun 19 2024 | 0.108669 | 0.002595 | 2.45% | 0.105584 | 0.109387 | 0.104295 | 603,898.00 |
| Jun 18 2024 | 0.106074 | -0.005339 | -4.79% | 0.110254 | 0.111993 | 0.102946 | 644,755.00 |
| Jun 17 2024 | 0.111413 | -0.008773 | -7.30% | 0.138567 | 0.138708 | 0.109572 | 2,950,920.00 |
| Jun 16 2024 | 0.120186 | -0.00114 | -0.94% | 0.121316 | 0.121822 | 0.118195 | 606,123.00 |
| Jun 15 2024 | 0.121326 | 0.000857 | 0.71% | 0.119776 | 0.124439 | 0.118592 | 794,606.00 |
| Jun 14 2024 | 0.120469 | -0.003416 | -2.76% | 0.123905 | 0.1408 | 0.119571 | 2,683,539.00 |
| Jun 13 2024 | 0.123885 | -0.003008 | -2.37% | 0.130123 | 0.130123 | 0.123199 | 603,680.00 |
| Jun 12 2024 | 0.126893 | 0.000064 | 0.05% | 0.126808 | 0.132728 | 0.12396 | 765,295.00 |
| Jun 11 2024 | 0.126829 | -0.004128 | -3.15% | 0.134254 | 0.134342 | 0.125266 | 501,932.00 |
| Jun 10 2024 | 0.130956 | -0.001607 | -1.21% | 0.138567 | 0.138708 | 0.130635 | 177,539.00 |
| Jun 09 2024 | 0.132563 | 0.00145 | 1.11% | 0.129794 | 0.134412 | 0.129525 | 237,980.00 |
| Jun 08 2024 | 0.131113 | -0.001927 | -1.45% | 0.134198 | 0.135938 | 0.129812 | 218,265.00 |
| Jun 07 2024 | 0.13304 | -0.00472 | -3.43% | 0.138388 | 0.140862 | 0.132348 | 474,339.00 |
| Jun 06 2024 | 0.13776 | 0.00055 | 0.40% | 0.138567 | 0.13982 | 0.136012 | 182,568.00 |
| Jun 05 2024 | 0.13721 | 0.001712 | 1.26% | 0.136904 | 0.140684 | 0.050185 | 295,409.00 |
| Jun 04 2024 | 0.135499 | -0.002664 | -1.93% | 0.136904 | 0.139959 | 0.134441 | 482,623.00 |
| Jun 03 2024 | 0.138163 | -0.002435 | -1.73% | 0.140426 | 0.14449 | 0.133297 | 663,026.00 |
| Jun 02 2024 | 0.140598 | -0.001086 | -0.77% | 0.14237 | 0.144335 | 0.139246 | 175,923.00 |
| Jun 01 2024 | 0.141683 | 0.001068 | 0.76% | 0.140859 | 0.144098 | 0.139004 | 204,416.00 |
| May 31 2024 | 0.140615 | -0.001338 | -0.94% | 0.141934 | 0.14389 | 0.138122 | 340,836.00 |
| May 30 2024 | 0.141953 | -0.003805 | -2.61% | 0.14587 | 0.146213 | 0.140497 | 778,489.00 |
| May 29 2024 | 0.145758 | -0.001667 | -1.13% | 0.146035 | 0.147981 | 0.139163 | 2,005,762.00 |
| May 28 2024 | 0.147424 | -0.009045 | -5.78% | 0.159612 | 0.160223 | 0.144934 | 5,562,919.00 |
| May 27 2024 | 0.156469 | 0.014956 | 10.57% | 0.135827 | 0.183762 | 0.051834 | 13,183,092.00 |
| May 26 2024 | 0.141513 | 0.004877 | 3.57% | 0.137364 | 0.142104 | 0.136116 | 1,123,968.00 |
| May 25 2024 | 0.136637 | 0.001896 | 1.41% | 0.134661 | 0.140239 | 0.134376 | 649,794.00 |
| May 24 2024 | 0.134741 | -0.001919 | -1.40% | 0.136556 | 0.144242 | 0.133094 | 1,354,402.00 |
| May 23 2024 | 0.13666 | 0.000144 | 0.11% | 0.136253 | 0.139136 | 0.13336 | 617,906.00 |
| May 22 2024 | 0.136516 | -0.00067 | -0.49% | 0.137096 | 0.141838 | 0.135808 | 491,690.00 |
| May 21 2024 | 0.137186 | -0.00292 | -2.08% | 0.13873 | 0.14128 | 0.135144 | 493,938.00 |
| May 20 2024 | 0.140106 | 0.007379 | 5.56% | 0.135827 | 0.140277 | 0.051834 | 431,269.00 |
| May 19 2024 | 0.132727 | -0.002917 | -2.15% | 0.135443 | 0.137797 | 0.131052 | 172,539.00 |
| May 18 2024 | 0.135643 | 0.001356 | 1.01% | 0.134345 | 0.138889 | 0.13358 | 103,908.00 |
| May 17 2024 | 0.134287 | 0.00094 | 0.70% | 0.132797 | 0.13614 | 0.131123 | 67,582.00 |
| May 16 2024 | 0.133348 | 0.000719 | 0.54% | 0.132776 | 0.136343 | 0.130397 | 92,744.00 |
| May 15 2024 | 0.132629 | 0.004484 | 3.50% | 0.127627 | 0.134525 | 0.125112 | 322,469.00 |
| May 14 2024 | 0.128145 | -0.002371 | -1.82% | 0.131098 | 0.133465 | 0.126697 | 232,117.00 |
| May 13 2024 | 0.130516 | -0.001439 | -1.09% | 0.135827 | 0.138025 | 0.053954 | 432,836.00 |
| May 12 2024 | 0.131956 | -0.000781 | -0.59% | 0.13228 | 0.134561 | 0.130804 | 127,606.00 |
| May 11 2024 | 0.132736 | -0.001628 | -1.21% | 0.132901 | 0.13453 | 0.131312 | 81,751.00 |
| May 10 2024 | 0.134365 | -0.000682 | -0.51% | 0.139235 | 0.139235 | 0.130127 | 189,474.00 |
| May 09 2024 | 0.135047 | -0.002377 | -1.73% | 0.137809 | 0.13979 | 0.132284 | 88,712.00 |
| May 08 2024 | 0.137424 | 0.000953 | 0.70% | 0.135827 | 0.138025 | 0.133009 | 197,417.00 |
| May 07 2024 | 0.136471 | -0.002624 | -1.89% | 0.139203 | 0.142461 | 0.136215 | 257,305.00 |
| May 06 2024 | 0.139095 | -0.0013 | -0.93% | 0.139291 | 0.16212 | 0.06008 | 391,588.00 |
| May 05 2024 | 0.140395 | 0.003888 | 2.85% | 0.136772 | 0.142791 | 0.135156 | 370,565.00 |
| May 04 2024 | 0.136507 | 0.000759 | 0.56% | 0.135691 | 0.141495 | 0.134654 | 531,212.00 |
| May 03 2024 | 0.135748 | 0.003956 | 3.00% | 0.131761 | 0.138925 | 0.131126 | 563,002.00 |
| May 02 2024 | 0.131792 | -0.001766 | -1.32% | 0.133531 | 0.136234 | 0.12782 | 460,767.00 |
| May 01 2024 | 0.133557 | -0.002312 | -1.70% | 0.135294 | 0.139567 | 0.126342 | 1,353,982.00 |
| Apr 30 2024 | 0.13587 | -0.007045 | -4.93% | 0.142858 | 0.144182 | 0.130881 | 559,655.00 |
| Apr 29 2024 | 0.142915 | -0.002472 | -1.70% | 0.139291 | 0.16212 | 0.06008 | 871,122.00 |
| Apr 28 2024 | 0.145387 | -0.000605 | -0.41% | 0.146168 | 0.148521 | 0.144874 | 496,638.00 |
| Apr 27 2024 | 0.145992 | -0.000236 | -0.16% | 0.146114 | 0.147364 | 0.142614 | 509,748.00 |
| Apr 26 2024 | 0.146228 | -0.001712 | -1.16% | 0.147384 | 0.150354 | 0.143715 | 895,482.00 |
| Apr 25 2024 | 0.14794 | -0.001171 | -0.79% | 0.149044 | 0.151982 | 0.143455 | 983,559.00 |
| Apr 24 2024 | 0.14911 | -0.004117 | -2.69% | 0.15364 | 0.161808 | 0.148942 | 674,394.00 |
| Apr 23 2024 | 0.153228 | 0.000045 | 0.03% | 0.155498 | 0.161637 | 0.151068 | 522,871.00 |
| Apr 22 2024 | 0.153183 | -0.000774 | -0.50% | 0.139291 | 0.16212 | 0.06008 | 650,068.00 |
| Apr 21 2024 | 0.153957 | 0.000171 | 0.11% | 0.152804 | 0.161025 | 0.149116 | 872,141.00 |
| Apr 20 2024 | 0.153787 | 0.001552 | 1.02% | 0.147758 | 0.156686 | 0.143009 | 874,848.00 |
