Register to chat with like-minded investors on our interactive forums.
EURSGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.4534 | 0.00 | 0.05% | 1.45261 | 1.45815 | 1.44975 | 0 |
| May 02 2024 | 1.45262 | 0.00 | -0.34% | 1.45757 | 1.458 | 1.4515 | 0 |
| May 01 2024 | 1.45757 | 0.00 | 0.09% | 1.45627 | 1.4596 | 1.4544 | 0 |
| Apr 30 2024 | 1.45626 | 0.00 | -0.08% | 1.45744 | 1.4609 | 1.4559 | 0 |
| Apr 29 2024 | 1.45746 | 0.00 | -0.02% | 1.45783 | 1.4608 | 1.45471 | 0 |
| Apr 28 2024 | 1.45772 | 0.00 | 0.21% | 1.4546 | 1.45882 | 1.45425 | 0 |
| Apr 27 2024 | 1.4546 | 0.00 | -0.22% | 1.45775 | 1.45775 | 1.45425 | 0 |
| Apr 26 2024 | 1.45775 | 0.00 | -0.02% | 1.4579 | 1.46269 | 1.4541 | 0 |
| Apr 25 2024 | 1.458 | 0.00 | 0.06% | 1.45681 | 1.45999 | 1.4551 | 0 |
| Apr 24 2024 | 1.4571 | 0.00 | 0.03% | 1.45654 | 1.45981 | 1.45359 | 0 |
| Apr 23 2024 | 1.45667 | 0.01 | 0.38% | 1.45104 | 1.4576 | 1.4503 | 0 |
| Apr 22 2024 | 1.4511 | 0.00 | -0.08% | 1.45095 | 1.4536 | 1.44867 | 0 |
| Apr 21 2024 | 1.4523 | 0.00 | 0.00% | 1.4523 | 1.4523 | 1.4523 | 0 |
| Apr 20 2024 | 1.4523 | 0.00 | 0.00% | 1.4523 | 1.4523 | 1.4523 | 0 |
| Apr 19 2024 | 1.4523 | 0.00 | 0.18% | 1.4494 | 1.4527 | 1.4488 | 0 |
| Apr 18 2024 | 1.4497 | 0.00 | -0.12% | 1.45145 | 1.4529 | 1.44886 | 0 |
| Apr 17 2024 | 1.45137 | 0.00 | 0.14% | 1.4493 | 1.4528 | 1.4476 | 0 |
| Apr 16 2024 | 1.44941 | 0.00 | 0.08% | 1.4483 | 1.4527 | 1.447 | 0 |
| Apr 15 2024 | 1.44829 | 0.00 | -0.26% | 1.44841 | 1.45853 | 1.44061 | 0 |
| Apr 14 2024 | 1.452 | 0.00 | 0.00% | 1.452 | 1.452 | 1.452 | 0 |
| Apr 13 2024 | 1.452 | 0.00 | 0.00% | 1.452 | 1.452 | 1.452 | 0 |
| Apr 12 2024 | 1.452 | 0.00 | 0.06% | 1.45111 | 1.453 | 1.44065 | 0 |
| Apr 11 2024 | 1.45114 | 0.00 | -0.22% | 1.45441 | 1.4551 | 1.4495 | 0 |
| Apr 10 2024 | 1.4544 | -0.01 | -0.41% | 1.46029 | 1.47036 | 1.4527 | 0 |
| Apr 09 2024 | 1.4604 | 0.00 | -0.21% | 1.46365 | 1.464 | 1.4593 | 0 |
| Apr 08 2024 | 1.46351 | 0.00 | 0.13% | 1.4613 | 1.4698 | 1.4602 | 0 |
| Apr 07 2024 | 1.4616 | 0.00 | -0.14% | 1.4637 | 1.4637 | 1.4609 | 0 |
| Apr 06 2024 | 1.4637 | 0.00 | -0.01% | 1.4638 | 1.4638 | 1.4637 | 0 |
| Apr 05 2024 | 1.4638 | 0.00 | 0.17% | 1.46129 | 1.464 | 1.45695 | 0 |
| Apr 04 2024 | 1.46134 | 0.00 | 0.03% | 1.461 | 1.4643 | 1.4607 | 0 |
| Apr 03 2024 | 1.46094 | 0.01 | 0.39% | 1.45512 | 1.4615 | 1.4548 | 0 |
| Apr 02 2024 | 1.45522 | 0.00 | 0.21% | 1.45248 | 1.4569 | 1.4503 | 0 |
| Apr 01 2024 | 1.4521 | 0.00 | -0.17% | 1.45456 | 1.45665 | 1.452 | 0 |
| Mar 31 2024 | 1.45459 | 0.00 | -0.17% | 1.4571 | 1.4572 | 1.4544 | 0 |
| Mar 30 2024 | 1.4571 | 0.00 | 0.00% | 1.4571 | 1.4571 | 1.45665 | 0 |
| Mar 29 2024 | 1.4571 | 0.00 | 0.03% | 1.45668 | 1.4584 | 1.4527 | 0 |
| Mar 28 2024 | 1.45672 | 0.00 | -0.11% | 1.45845 | 1.4596 | 1.45524 | 0 |
| Mar 27 2024 | 1.45837 | 0.00 | 0.08% | 1.45737 | 1.4605 | 1.4577 | 0 |
| Mar 26 2024 | 1.45724 | 0.00 | -0.10% | 1.45855 | 1.46 | 1.45674 | 0 |
| Mar 25 2024 | 1.45866 | 0.00 | 0.01% | 1.45849 | 1.4593 | 1.4555 | 0 |
| Mar 24 2024 | 1.45858 | -0.01 | -0.45% | 1.4647 | 1.4647 | 1.45798 | 0 |
| Mar 23 2024 | 1.4652 | 0.00 | 0.00% | 1.4652 | 1.4652 | 1.4652 | 0 |
| Mar 22 2024 | 1.4652 | 0.01 | 0.40% | 1.45958 | 1.4655 | 1.44885 | 0 |
| Mar 21 2024 | 1.4594 | -0.01 | -0.34% | 1.4646 | 1.4634 | 1.4585 | 0 |
| Mar 20 2024 | 1.46445 | 0.01 | 0.42% | 1.45825 | 1.465 | 1.4568 | 0 |
| Mar 19 2024 | 1.45838 | 0.00 | 0.15% | 1.4564 | 1.45953 | 1.4553 | 0 |
| Mar 18 2024 | 1.45625 | 0.00 | -0.06% | 1.45638 | 1.459 | 1.4555 | 0 |
| Mar 17 2024 | 1.4571 | 0.00 | 0.00% | 1.4571 | 1.4571 | 1.4571 | 0 |
| Mar 16 2024 | 1.4571 | 0.00 | 0.00% | 1.4571 | 1.4571 | 1.4571 | 0 |
| Mar 15 2024 | 1.4571 | 0.00 | 0.19% | 1.45429 | 1.458 | 1.45045 | 0 |
| Mar 14 2024 | 1.45435 | 0.00 | -0.31% | 1.4589 | 1.4593 | 1.4537 | 0 |
| Mar 13 2024 | 1.45882 | 0.00 | 0.20% | 1.45591 | 1.4598 | 1.4551 | 0 |
| Mar 12 2024 | 1.45585 | 0.00 | 0.11% | 1.45399 | 1.4567 | 1.4523 | 0 |
| Mar 11 2024 | 1.4542 | 0.00 | -0.18% | 1.45694 | 1.4569 | 1.4528 | 0 |
| Mar 10 2024 | 1.45689 | 0.00 | -0.15% | 1.4591 | 1.4591 | 1.45574 | 0 |
| Mar 09 2024 | 1.4591 | 0.00 | 0.02% | 1.4588 | 1.4591 | 1.4588 | 0 |
| Mar 08 2024 | 1.4588 | 0.00 | -0.06% | 1.45972 | 1.46325 | 1.45409 | 0 |
| Mar 07 2024 | 1.45964 | 0.00 | 0.06% | 1.45891 | 1.4603 | 1.45167 | 0 |
| Mar 06 2024 | 1.45882 | 0.00 | 0.06% | 1.45788 | 1.4603 | 1.4563 | 0 |
| Mar 05 2024 | 1.45791 | 0.00 | -0.02% | 1.45809 | 1.4595 | 1.4566 | 0 |
| Mar 04 2024 | 1.4582 | 0.00 | -0.10% | 1.45709 | 1.4593 | 1.456 | 0 |
| Mar 03 2024 | 1.4596 | 0.00 | 0.00% | 1.4596 | 1.4596 | 1.4596 | 0 |
| Mar 02 2024 | 1.4596 | 0.00 | 0.00% | 1.4596 | 1.4596 | 1.4596 | 0 |
| Mar 01 2024 | 1.4596 | 0.01 | 0.37% | 1.45429 | 1.46042 | 1.45395 | 0 |
| Feb 29 2024 | 1.45428 | 0.00 | -0.31% | 1.45884 | 1.4595 | 1.4533 | 0 |
| Feb 28 2024 | 1.45878 | 0.00 | 0.11% | 1.45696 | 1.4604 | 1.4539 | 0 |
| Feb 27 2024 | 1.45711 | 0.00 | -0.11% | 1.45869 | 1.4598 | 1.4564 | 0 |
| Feb 26 2024 | 1.45866 | 0.01 | 0.35% | 1.45357 | 1.46 | 1.4543 | 0 |
| Feb 25 2024 | 1.45353 | 0.00 | -0.10% | 1.45505 | 1.45538 | 1.45325 | 0 |
| Feb 24 2024 | 1.45505 | 0.00 | 0.01% | 1.4549 | 1.45505 | 1.4548 | 0 |
| Feb 23 2024 | 1.4549 | 0.00 | 0.09% | 1.45358 | 1.4564 | 1.44655 | 0 |
| Feb 22 2024 | 1.4536 | 0.00 | -0.04% | 1.45419 | 1.45916 | 1.4515 | 0 |
| Feb 21 2024 | 1.45418 | 0.00 | 0.10% | 1.45258 | 1.4551 | 1.4504 | 0 |
| Feb 20 2024 | 1.45268 | 0.00 | 0.14% | 1.45102 | 1.4557 | 1.4493 | 0 |
| Feb 19 2024 | 1.45069 | 0.00 | -0.02% | 1.45094 | 1.4518 | 1.4487 | 0 |
| Feb 18 2024 | 1.45096 | -0.01 | -0.35% | 1.4547 | 1.4547 | 1.45046 | 0 |
| Feb 17 2024 | 1.456 | 0.00 | 0.00% | 1.456 | 1.456 | 1.456 | 0 |
| Feb 16 2024 | 1.456 | 0.01 | 0.44% | 1.44962 | 1.4569 | 1.44445 | 0 |
| Feb 15 2024 | 1.44967 | 0.00 | 0.22% | 1.44638 | 1.4511 | 1.4452 | 0 |
| Feb 14 2024 | 1.4465 | 0.00 | -0.02% | 1.44684 | 1.44777 | 1.4439 | 0 |
| Feb 13 2024 | 1.44685 | 0.00 | -0.12% | 1.44863 | 1.4526 | 1.44478 | 0 |
| Feb 12 2024 | 1.4486 | 0.00 | -0.28% | 1.45268 | 1.4526 | 1.4472 | 0 |
| Feb 11 2024 | 1.45263 | 0.00 | 0.15% | 1.4505 | 1.45286 | 1.45111 | 0 |
| Feb 10 2024 | 1.4505 | 0.00 | -0.02% | 1.45076 | 1.4505 | 1.45035 | 0 |
| Feb 09 2024 | 1.45076 | 0.00 | -0.06% | 1.45168 | 1.45795 | 1.4489 | 0 |
| Feb 08 2024 | 1.45156 | 0.00 | 0.28% | 1.44752 | 1.45288 | 1.4479 | 0 |
| Feb 07 2024 | 1.44751 | 0.00 | 0.15% | 1.44551 | 1.4484 | 1.4446 | 0 |
| Feb 06 2024 | 1.44538 | 0.00 | -0.11% | 1.44697 | 1.4476 | 1.44333 | 0 |
| Feb 05 2024 | 1.44692 | 0.00 | -0.10% | 1.44849 | 1.4501 | 1.44554 | 0 |
| Feb 04 2024 | 1.44833 | 0.00 | -0.29% | 1.4525 | 1.4525 | 1.44742 | 0 |
| Feb 03 2024 | 1.4525 | 0.00 | -0.01% | 1.4526 | 1.4526 | 1.4525 | 0 |
