Register for real-time alerts, custom portfolio, and market movers
FXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.152234 | 0.012546 | 8.98% | 0.139291 | 0.16212 | 0.132285 | 2,057,358.00 |
| Apr 18 2024 | 0.139688 | 0.005017 | 3.73% | 0.13769 | 0.140885 | 0.132447 | 122,981.00 |
| Apr 17 2024 | 0.134671 | -0.006939 | -4.90% | 0.141878 | 0.143683 | 0.131596 | 51,883.00 |
| Apr 16 2024 | 0.14161 | -0.001081 | -0.76% | 0.142822 | 0.143379 | 0.133439 | 417,989.00 |
| Apr 15 2024 | 0.142691 | 0.005028 | 3.65% | 0.181545 | 0.187681 | 0.134856 | 572,744.00 |
| Apr 14 2024 | 0.137663 | 0.000156 | 0.11% | 0.135609 | 0.144452 | 0.130478 | 298,498.00 |
| Apr 13 2024 | 0.137507 | -0.025134 | -15.45% | 0.160293 | 0.167631 | 0.124468 | 990,981.00 |
| Apr 12 2024 | 0.162642 | -0.020898 | -11.39% | 0.183712 | 0.186635 | 0.158059 | 1,011,130.00 |
| Apr 11 2024 | 0.18354 | 0.001651 | 0.91% | 0.181545 | 0.187681 | 0.17949 | 801,432.00 |
| Apr 10 2024 | 0.181889 | -0.003079 | -1.66% | 0.183532 | 0.190808 | 0.173272 | 1,774,912.00 |
| Apr 09 2024 | 0.184968 | 0.004418 | 2.45% | 0.179284 | 0.213991 | 0.179284 | 7,009,115.00 |
| Apr 08 2024 | 0.18055 | -0.000239 | -0.13% | 0.210638 | 0.220171 | 0.175312 | 2,045,391.00 |
| Apr 07 2024 | 0.180789 | -0.000765 | -0.42% | 0.18061 | 0.184058 | 0.173677 | 627,900.00 |
| Apr 06 2024 | 0.181553 | -0.003005 | -1.63% | 0.182026 | 0.190501 | 0.171223 | 1,668,437.00 |
| Apr 05 2024 | 0.184559 | -0.023959 | -11.49% | 0.210638 | 0.220171 | 0.184559 | 5,496,129.00 |
| Apr 04 2024 | 0.208517 | 0.040475 | 24.09% | 0.167419 | 0.215568 | 0.167419 | 14,573,670.00 |
| Apr 03 2024 | 0.168042 | 0.004909 | 3.01% | 0.1633 | 0.172547 | 0.15865 | 496,899.00 |
| Apr 02 2024 | 0.163133 | -0.01501 | -8.43% | 0.177811 | 0.178032 | 0.159855 | 573,680.00 |
| Apr 01 2024 | 0.178143 | -0.004865 | -2.66% | 0.165788 | 0.179689 | 0.145142 | 1,193,240.00 |
| Mar 31 2024 | 0.183008 | -0.00373 | -2.00% | 0.184155 | 0.188971 | 0.17878 | 303,563.00 |
| Mar 30 2024 | 0.186737 | 0.002686 | 1.46% | 0.186401 | 0.1886 | 0.176957 | 407,949.00 |
| Mar 29 2024 | 0.184051 | -0.009861 | -5.09% | 0.198106 | 0.202105 | 0.176604 | 1,961,404.00 |
| Mar 28 2024 | 0.193913 | 0.022016 | 12.81% | 0.179149 | 0.222149 | 0.167865 | 10,522,159.00 |
| Mar 27 2024 | 0.171897 | -0.002509 | -1.44% | 0.174195 | 0.183412 | 0.16001 | 943,748.00 |
| Mar 26 2024 | 0.174406 | 0.000104 | 0.06% | 0.174322 | 0.18642 | 0.170167 | 944,473.00 |
| Mar 25 2024 | 0.174302 | 0.011851 | 7.30% | 0.165788 | 0.181631 | 0.145142 | 4,063,720.00 |
| Mar 24 2024 | 0.16245 | 0.004664 | 2.96% | 0.160974 | 0.165437 | 0.156092 | 212,404.00 |
| Mar 23 2024 | 0.157786 | -0.001603 | -1.01% | 0.162262 | 0.164574 | 0.15574 | 299,711.00 |
| Mar 22 2024 | 0.159389 | 0.005638 | 3.67% | 0.160443 | 0.163764 | 0.152784 | 402,936.00 |
| Mar 21 2024 | 0.153751 | -0.006502 | -4.06% | 0.160632 | 0.164824 | 0.153645 | 496,370.00 |
| Mar 20 2024 | 0.160253 | 0.011549 | 7.77% | 0.14787 | 0.164953 | 0.141635 | 999,534.00 |
| Mar 19 2024 | 0.148704 | -0.016385 | -9.92% | 0.165788 | 0.168475 | 0.145142 | 1,459,481.00 |
| Mar 18 2024 | 0.165089 | -0.007024 | -4.08% | 0.160639 | 0.175132 | 0.064086 | 1,359,043.00 |
| Mar 17 2024 | 0.172113 | 0.007844 | 4.77% | 0.160639 | 0.172935 | 0.159374 | 845,225.00 |
| Mar 16 2024 | 0.16427 | -0.010539 | -6.03% | 0.175295 | 0.179295 | 0.163704 | 943,852.00 |
| Mar 15 2024 | 0.174809 | -0.010258 | -5.54% | 0.186044 | 0.19282 | 0.166244 | 7,097,738.00 |
| Mar 14 2024 | 0.185067 | -0.000482 | -0.26% | 0.186044 | 0.19282 | 0.176999 | 2,227,350.00 |
| Mar 13 2024 | 0.185549 | -0.006143 | -3.20% | 0.19009 | 0.206383 | 0.181787 | 4,510,824.00 |
| Mar 12 2024 | 0.191692 | 0.001115 | 0.58% | 0.193092 | 0.220371 | 0.185161 | 5,329,689.00 |
| Mar 11 2024 | 0.190578 | 0.008174 | 4.48% | 0.1566 | 0.215137 | 0.154408 | 8,978,939.00 |
| Mar 10 2024 | 0.182404 | 0.014702 | 8.77% | 0.165202 | 0.200237 | 0.163475 | 9,580,841.00 |
| Mar 09 2024 | 0.167702 | 0.009889 | 6.27% | 0.158116 | 0.167973 | 0.154953 | 13,734.00 |
| Mar 08 2024 | 0.157814 | 0.000531 | 0.34% | 0.1566 | 0.165158 | 0.15164 | 1,279,753.00 |
| Mar 07 2024 | 0.157283 | 0.001325 | 0.85% | 0.146735 | 0.164649 | 0.146735 | 908,952.00 |
| Mar 06 2024 | 0.155958 | 0.008661 | 5.88% | 0.145647 | 0.157716 | 0.145647 | 1,036,350.00 |
| Mar 05 2024 | 0.147297 | -0.005547 | -3.63% | 0.154983 | 0.167788 | 0.127345 | 2,471,292.00 |
| Mar 04 2024 | 0.152843 | -0.009256 | -5.71% | 0.143325 | 0.164852 | 0.142991 | 1,182,259.00 |
| Mar 03 2024 | 0.162099 | 0.002988 | 1.88% | 0.158167 | 0.162099 | 0.150066 | 1,155,499.00 |
| Mar 02 2024 | 0.159111 | 0.008039 | 5.32% | 0.152413 | 0.159149 | 0.147267 | 988,702.00 |
| Mar 01 2024 | 0.151072 | 0.001848 | 1.24% | 0.146345 | 0.156772 | 0.143891 | 720,684.00 |
| Feb 29 2024 | 0.149224 | 0.004151 | 2.86% | 0.143325 | 0.154202 | 0.142732 | 966,584.00 |
| Feb 28 2024 | 0.145073 | 0.00115 | 0.80% | 0.144006 | 0.154611 | 0.133922 | 1,328,305.00 |
| Feb 27 2024 | 0.143923 | 0.001881 | 1.32% | 0.140793 | 0.150791 | 0.137864 | 1,258,184.00 |
| Feb 26 2024 | 0.142042 | -0.000028 | -0.02% | 0.140832 | 0.146431 | 0.070447 | 871,499.00 |
| Feb 25 2024 | 0.14207 | -0.006507 | -4.38% | 0.150977 | 0.150977 | 0.138658 | 1,398,260.00 |
| Feb 24 2024 | 0.148577 | -0.000396 | -0.27% | 0.148207 | 0.157347 | 0.139473 | 5,210,169.00 |
| Feb 23 2024 | 0.148974 | 0.008779 | 6.26% | 0.139855 | 0.180871 | 0.1356 | 3,227,608.00 |
| Feb 22 2024 | 0.140194 | 0.000683 | 0.49% | 0.139224 | 0.14299 | 0.134247 | 564,064.00 |
| Feb 21 2024 | 0.139511 | 0.000635 | 0.46% | 0.140832 | 0.141032 | 0.134645 | 343,823.00 |
