Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EURRSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 117.1425 | 0.00 | 0.00% | 117.1425 | 117.1425 | 117.141 | 0 |
| May 10 2024 | 117.141 | 0.00 | 0.00% | 117.139 | 117.148 | 117.137 | 0 |
| May 09 2024 | 117.14 | 0.00 | 0.00% | 117.11 | 117.18 | 117.107 | 0 |
| May 08 2024 | 117.14 | -0.01 | 0.00% | 117.146 | 117.17 | 117.107 | 0 |
| May 07 2024 | 117.145 | 0.03 | 0.02% | 117.119 | 117.152 | 117.114 | 0 |
| May 06 2024 | 117.117 | 0.00 | 0.00% | 117.115 | 117.13 | 117.112 | 0 |
| May 05 2024 | 117.115 | 0.00 | 0.00% | 117.115 | 117.115 | 117.115 | 0 |
| May 04 2024 | 117.115 | -0.01 | -0.01% | 117.115 | 117.115 | 117.115 | 0 |
| May 03 2024 | 117.125 | 0.00 | 0.00% | 117.124 | 117.126 | 117.107 | 0 |
| May 02 2024 | 117.125 | -0.01 | -0.01% | 117.1313 | 117.129 | 117.10 | 0 |
| May 01 2024 | 117.1313 | 0.04 | 0.03% | 117.1221 | 117.1313 | 117.1221 | 0 |
| Apr 30 2024 | 117.096 | -0.01 | -0.01% | 117.093 | 117.131 | 117.09 | 0 |
| Apr 29 2024 | 117.105 | -0.05 | -0.04% | 117.1562 | 117.1562 | 117.085 | 0 |
| Apr 28 2024 | 117.1562 | 0.00 | 0.00% | 117.1562 | 117.1562 | 117.1562 | 0 |
| Apr 27 2024 | 117.1562 | 0.01 | 0.01% | 117.1562 | 117.1562 | 117.149 | 0 |
| Apr 26 2024 | 117.149 | -0.01 | -0.01% | 117.161 | 117.171 | 117.143 | 0 |
| Apr 25 2024 | 117.157 | -0.01 | 0.00% | 117.169 | 117.169 | 117.152 | 0 |
| Apr 24 2024 | 117.162 | -0.02 | -0.02% | 117.18 | 117.183 | 117.161 | 0 |
| Apr 23 2024 | 117.181 | 0.01 | 0.01% | 117.17 | 117.201 | 117.167 | 0 |
| Apr 22 2024 | 117.173 | 0.05 | 0.04% | 117.1436 | 117.183 | 117.125 | 0 |
| Apr 21 2024 | 117.125 | 0.00 | 0.00% | 117.125 | 117.125 | 117.125 | 0 |
| Apr 20 2024 | 117.125 | 0.00 | 0.00% | 117.125 | 117.125 | 117.125 | 0 |
| Apr 19 2024 | 117.125 | -0.02 | -0.02% | 117.1463 | 117.148 | 117.08 | 0 |
| Apr 18 2024 | 117.144 | 0.01 | 0.01% | 117.133 | 117.148 | 117.131 | 0 |
| Apr 17 2024 | 117.135 | 0.01 | 0.01% | 117.127 | 117.139 | 117.126 | 0 |
| Apr 16 2024 | 117.129 | 0.02 | 0.02% | 117.112 | 117.133 | 117.111 | 0 |
| Apr 15 2024 | 117.111 | 0.00 | 0.00% | 117.1074 | 117.116 | 117.105 | 0 |
| Apr 14 2024 | 117.111 | 0.00 | 0.00% | 117.111 | 117.111 | 117.111 | 0 |
| Apr 13 2024 | 117.111 | 0.00 | 0.00% | 117.111 | 117.111 | 117.111 | 0 |
| Apr 12 2024 | 117.111 | 0.00 | 0.00% | 117.113 | 117.115 | 117.103 | 0 |
| Apr 11 2024 | 117.107 | 0.00 | 0.00% | 117.105 | 117.114 | 117.101 | 0 |
| Apr 10 2024 | 117.108 | -0.01 | 0.00% | 117.124 | 117.131 | 117.101 | 0 |
| Apr 09 2024 | 117.113 | -0.02 | -0.02% | 117.132 | 117.137 | 117.105 | 0 |
| Apr 08 2024 | 117.131 | -0.02 | -0.02% | 117.1531 | 117.156 | 117.105 | 0 |
| Apr 07 2024 | 117.1531 | 0.00 | 0.00% | 117.1531 | 117.1531 | 117.1531 | 0 |
| Apr 06 2024 | 117.1531 | 0.01 | 0.01% | 117.1531 | 117.1531 | 117.142 | 0 |
| Apr 05 2024 | 117.142 | -0.01 | -0.01% | 117.151 | 117.155 | 117.14 | 0 |
| Apr 04 2024 | 117.15 | 0.00 | 0.00% | 117.146 | 117.158 | 117.137 | 0 |
| Apr 03 2024 | 117.151 | 0.00 | 0.00% | 117.144 | 117.156 | 117.136 | 0 |
| Apr 02 2024 | 117.148 | 0.00 | 0.00% | 117.135 | 117.151 | 117.13 | 0 |
| Apr 01 2024 | 117.148 | 0.00 | 0.00% | 117.148 | 117.148 | 117.148 | 0 |
| Mar 31 2024 | 117.148 | 0.00 | 0.00% | 117.148 | 117.148 | 117.148 | 0 |
| Mar 30 2024 | 117.148 | 0.00 | 0.00% | 117.148 | 117.148 | 117.148 | 0 |
| Mar 29 2024 | 117.148 | -0.02 | -0.02% | 117.179 | 117.179 | 117.148 | 0 |
| Mar 28 2024 | 117.17 | 0.04 | 0.04% | 117.133 | 117.179 | 117.129 | 0 |
| Mar 27 2024 | 117.129 | -0.11 | -0.10% | 117.242 | 117.241 | 117.128 | 0 |
| Mar 26 2024 | 117.243 | 0.03 | 0.02% | 117.217 | 117.257 | 117.211 | 0 |
| Mar 25 2024 | 117.216 | 0.00 | 0.00% | 117.217 | 117.219 | 117.175 | 0 |
| Mar 24 2024 | 117.217 | 0.01 | 0.01% | 117.217 | 117.217 | 117.217 | 0 |
| Mar 23 2024 | 117.21 | 0.00 | 0.00% | 117.21 | 117.21 | 117.21 | 0 |
| Mar 22 2024 | 117.21 | -0.01 | -0.01% | 117.218 | 117.221 | 117.175 | 0 |
| Mar 21 2024 | 117.217 | 0.01 | 0.01% | 117.219 | 117.228 | 117.204 | 0 |
| Mar 20 2024 | 117.211 | -0.01 | -0.01% | 117.224 | 117.224 | 117.211 | 0 |
| Mar 19 2024 | 117.225 | 0.02 | 0.01% | 117.208 | 117.227 | 117.204 | 0 |
| Mar 18 2024 | 117.21 | 0.01 | 0.01% | 117.222 | 117.222 | 117.199 | 0 |
| Mar 17 2024 | 117.20 | 0.00 | 0.00% | 117.20 | 117.20 | 117.20 | 0 |
| Mar 16 2024 | 117.20 | 0.00 | 0.00% | 117.20 | 117.20 | 117.20 | 0 |
| Mar 15 2024 | 117.20 | -0.01 | -0.01% | 117.214 | 117.22 | 117.20 | 0 |
| Mar 14 2024 | 117.21 | -0.01 | -0.01% | 117.214 | 117.221 | 117.21 | 0 |
| Mar 13 2024 | 117.218 | 0.00 | 0.00% | 117.219 | 117.222 | 117.211 | 0 |
| Mar 12 2024 | 117.218 | 0.02 | 0.02% | 117.205 | 117.225 | 117.175 | 0 |
| Mar 11 2024 | 117.199 | 0.00 | 0.00% | 117.197 | 117.206 | 117.165 | 0 |
| Mar 10 2024 | 117.197 | 0.00 | 0.00% | 117.197 | 117.197 | 117.197 | 0 |
| Mar 09 2024 | 117.197 | 0.00 | 0.00% | 117.197 | 117.198 | 117.197 | 0 |
| Mar 08 2024 | 117.198 | -0.01 | -0.01% | 117.205 | 117.204 | 117.191 | 0 |
| Mar 07 2024 | 117.206 | 0.00 | 0.00% | 117.208 | 117.223 | 117.18 | 0 |
| Mar 06 2024 | 117.21 | 0.01 | 0.01% | 117.20 | 117.21 | 117.191 | 0 |
| Mar 05 2024 | 117.20 | 0.01 | 0.01% | 117.194 | 117.201 | 117.181 | 0 |
| Mar 04 2024 | 117.193 | -0.01 | -0.01% | 117.185 | 117.206 | 117.167 | 0 |
| Mar 03 2024 | 117.202 | 0.00 | 0.00% | 117.202 | 117.202 | 117.202 | 0 |
| Mar 02 2024 | 117.202 | 0.00 | 0.00% | 117.202 | 117.202 | 117.202 | 0 |
| Mar 01 2024 | 117.202 | 0.02 | 0.01% | 117.183 | 117.202 | 117.15 | 0 |
| Feb 29 2024 | 117.186 | -0.01 | -0.01% | 117.196 | 117.197 | 117.15 | 0 |
| Feb 28 2024 | 117.194 | 0.00 | 0.00% | 117.199 | 117.198 | 117.19 | 0 |
| Feb 27 2024 | 117.195 | -0.01 | -0.01% | 117.207 | 117.209 | 117.191 | 0 |
| Feb 26 2024 | 117.205 | 0.02 | 0.01% | 117.188 | 117.207 | 117.125 | 0 |
| Feb 25 2024 | 117.188 | 0.00 | 0.00% | 117.188 | 117.188 | 117.188 | 0 |
| Feb 24 2024 | 117.188 | -0.01 | -0.01% | 117.188 | 117.197 | 117.188 | 0 |
| Feb 23 2024 | 117.197 | 0.01 | 0.01% | 117.187 | 117.20 | 117.177 | 0 |
| Feb 22 2024 | 117.183 | -0.01 | -0.01% | 117.188 | 117.193 | 117.1075 | 0 |
| Feb 21 2024 | 117.189 | 0.00 | 0.00% | 117.193 | 117.199 | 117.15 | 0 |
| Feb 20 2024 | 117.189 | 0.01 | 0.01% | 117.182 | 117.195 | 117.175 | 0 |
| Feb 19 2024 | 117.183 | 0.01 | 0.01% | 117.173 | 117.208 | 117.17 | 0 |
| Feb 18 2024 | 117.173 | 0.00 | 0.00% | 117.173 | 117.173 | 117.173 | 0 |
| Feb 17 2024 | 117.177 | 0.00 | 0.00% | 117.177 | 117.177 | 117.177 | 0 |
| Feb 16 2024 | 117.177 | 0.00 | 0.00% | 117.173 | 117.18 | 117.161 | 0 |
| Feb 15 2024 | 117.173 | 0.00 | 0.00% | 117.162 | 117.215 | 117.159 | 0 |
| Feb 14 2024 | 117.173 | 0.02 | 0.02% | 117.158 | 117.173 | 117.146 | 0 |
| Feb 13 2024 | 117.154 | 0.00 | 0.00% | 117.151 | 117.20 | 117.139 | 0 |
| Feb 12 2024 | 117.152 | -0.02 | -0.02% | 117.171 | 117.175 | 117.148 | 0 |
| Feb 11 2024 | 117.171 | 0.00 | 0.00% | 117.171 | 117.171 | 117.171 | 0 |
| Feb 10 2024 | 117.171 | 0.00 | 0.00% | 117.125 | 117.171 | 117.125 | 0 |
