New Zealand Dollar vs Euro (NZDEUR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5E-5 | -0.00275727691332 | 0.544015 | 0.54506 | 0.54075 | 0 | 0 | FX |
| 4 | -0.00128 | -0.234741784038 | 0.54528 | 0.5486 | 0.5379 | 0 | 0 | FX |
| 12 | -0.012965 | -2.32779438564 | 0.556965 | 0.5641 | 0.5335 | 0 | 0 | FX |
| 26 | -0.006235 | -1.13315219861 | 0.550235 | 0.5718 | 0.5335 | 0 | 0 | FX |
| 52 | -0.021 | -3.71681415929 | 0.565 | 0.5752 | 0.5335 | 0 | 0 | FX |
| 156 | -0.044705 | -7.59378636159 | 0.588705 | 19.3255 | 0.5335 | 0 | 0 | FX |
| 260 | -0.04002 | -6.8525050512 | 0.58402 | 19.3255 | 0.508345 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738454220 | 0.544 | 0 | 0.00 | 0.544 | 0.544 | 0.544 | 0 |
| 1738367820 | 0.544 | 0.001945 | 0.36 | 0.5419349 | 0.54506 | 0.5431 | 0 |
| 1738281420 | 0.542055 | -0.001295 | -0.24 | 0.543465 | 0.543525 | 0.5407499 | 0 |
| 1738195020 | 0.54335 | 0.000145 | 0.03 | 0.54326 | 0.5435 | 0.5421 | 0 |
| 1738108620 | 0.543205 | 0.00052 | 0.10 | 0.542725 | 0.5437 | 0.5417 | 0 |
| 1738022220 | 0.542685 | 0.004485 | 0.83 | 0.544015 | 0.54382 | 0.5407999 | 0 |
| 1737935820 | 0.5382 | 0 | 0.00 | 0.5382 | 0.5382 | 0.5382 | 0 |
| 1737849420 | 0.5382 | 0 | 0.00 | 0.5382 | 0.5382 | 0.5382 | 0 |
| 1737763020 | 0.5382 | -0.006665 | -1.22 | 0.54472 | 0.54683 | 0.5382 | 0 |
| 1737676620 | 0.544865 | 0.000765 | 0.14 | 0.54411 | 0.5455 | 0.5432 | 0 |
| 1737590220 | 0.5441 | 0.00017 | 0.03 | 0.54409 | 0.5447 | 0.5427999 | 0 |
| 1737503820 | 0.54393 | -0.001275 | -0.23 | 0.5451899 | 0.5449 | 0.5405 | 0 |
| 1737417420 | 0.545205 | 0.001595 | 0.29 | 0.54368 | 0.5454 | 0.5422 | 0 |
| 1737331020 | 0.54361 | 0.00111 | 0.20 | 0.54433 | 0.54444 | 0.5425 | 0 |
| 1737244620 | 0.5425 | 0 | 0.00 | 0.5425 | 0.5425 | 0.5425 | 0 |
| 1737158220 | 0.5425 | -0.00186 | -0.34 | 0.544285 | 0.5444 | 0.5412 | 0 |
| 1737071820 | 0.54436 | -0.0023 | -0.42 | 0.546615 | 0.54565 | 0.5432 | 0 |
| 1736985420 | 0.54666 | 0.00307 | 0.56 | 0.5436299 | 0.5479 | 0.5435 | 0 |
| 1736899020 | 0.54359 | -0.002335 | -0.43 | 0.545825 | 0.5486 | 0.5431 | 0 |
| 1736812620 | 0.545925 | 0.00277 | 0.51 | 0.54314 | 0.546615 | 0.543 | 0 |
| 1736726220 | 0.543155 | 0.000955 | 0.18 | 0.54503 | 0.54505 | 0.541945 | 0 |
| 1736639820 | 0.5422 | 0 | 0.00 | 0.5422 | 0.5422 | 0.5422 | 0 |
| 1736553420 | 0.5422 | -0.00098 | -0.18 | 0.543215 | 0.5453 | 0.5379 | 0 |
| 1736467020 | 0.54318 | -0.000255 | -0.05 | 0.5435 | 0.5441 | 0.5414 | 0 |
| 1736380620 | 0.543435 | -0.001265 | -0.23 | 0.54483 | 0.545 | 0.5431 | 0 |
| 1736294220 | 0.5447 | 0.001675 | 0.31 | 0.54303 | 0.54614 | 0.5437999 | 0 |
| 1736207820 | 0.543025 | -0.00191 | -0.35 | 0.545045 | 0.5457999 | 0.54238 | 0 |
| 1736121420 | 0.5449349 | 0.0042349 | 0.78 | 0.54528 | 0.546255 | 0.5407 | 0 |
| 1736035020 | 0.5407 | 0 | 0.00 | 0.5407 | 0.5407 | 0.5407 | 0 |
| 1735948620 | 0.5407 | -0.0039 | -0.72 | 0.544745 | 0.5463 | 0.5407 | 0 |
| 1735862220 | 0.5446 | 0.003805 | 0.70 | 0.54077 | 0.5472 | 0.5407999 | 0 |
| 1735775820 | 0.540795 | -0.00108 | -0.20 | 0.5402 | 0.54127 | 0.5397999 | 0 |
| 1735689420 | 0.541875 | 0 | 0.00 | 0.541875 | 0.541875 | 0.541875 | 0 |
| 1735603020 | 0.541875 | 0.0012 | 0.22 | 0.54065 | 0.5433249 | 0.5412 | 0 |
| 1735516620 | 0.540675 | 0.000175 | 0.03 | 0.540155 | 0.54306 | 0.5393599 | 0 |
| 1735430220 | 0.5405 | 0 | 0.00 | 0.5405 | 0.5405 | 0.5405 | 0 |
| 1735343760 | 0.5405 | 0.00083 | 0.15 | 0.53974 | 0.5414 | 0.53953 | 0 |
| 1735257420 | 0.53967 | -0.00383 | -0.70 | 0.543385 | 0.5437 | 0.5392 | 0 |
| 1735171020 | 0.5435 | 0.00047 | 0.09 | 0.5425 | 0.5454 | 0.5391 | 0 |
| 1735084620 | 0.54303 | 0.000385 | 0.07 | 0.542635 | 0.544 | 0.5335 | 0 |
| 1734998220 | 0.542645 | 0.000985 | 0.18 | 0.54172 | 0.5439 | 0.5416 | 0 |
| 1734911820 | 0.54166 | -0.00054 | -0.10 | 0.54205 | 0.54387 | 0.540465 | 0 |
| 1734825420 | 0.5422 | 0 | 0.00 | 0.5422 | 0.5422 | 0.5422 | 0 |
| 1734739020 | 0.5422 | -0.00072 | -0.13 | 0.54281 | 0.5437 | 0.5409 | 0 |
| 1734652620 | 0.54292 | 0.000315 | 0.06 | 0.54283 | 0.5451 | 0.54169 | 0 |
| 1734566220 | 0.542605 | -0.006015 | -1.10 | 0.548625 | 0.547 | 0.5391 | 0 |
| 1734479820 | 0.54862 | -0.002055 | -0.37 | 0.5506799 | 0.5499 | 0.5477 | 0 |
| 1734393420 | 0.550675 | 0.002075 | 0.38 | 0.5490699 | 0.5508 | 0.5482 | 0 |
| 1734307020 | 0.5486 | 0 | 0.00 | 0.5486 | 0.5486 | 0.5486 | 0 |
| 1734220620 | 0.5486 | 0 | 0.00 | 0.5486 | 0.5486 | 0.5486 | 0 |
| 1734134220 | 0.5486 | -0.0023 | -0.42 | 0.550865 | 0.5514 | 0.5482 | 0 |
| 1734047820 | 0.5508999 | -0.0006 | -0.11 | 0.551385 | 0.5604 | 0.5503 | 0 |
| 1733961420 | 0.5515 | 0.00057 | 0.10 | 0.55084 | 0.5522 | 0.5491 | 0 |
| 1733875020 | 0.55093 | -0.00415 | -0.75 | 0.555075 | 0.5535 | 0.5507 | 0 |
| 1733788620 | 0.55508 | 0.00248 | 0.45 | 0.55243 | 0.5565099 | 0.5507 | 0 |
| 1733702220 | 0.5526 | 0.0013 | 0.24 | 0.552575 | 0.553775 | 0.5513 | 0 |
| 1733615820 | 0.5513 | 0 | 0.00 | 0.5513 | 0.5513 | 0.5513 | 0 |
| 1733529420 | 0.5513 | -0.00437 | -0.79 | 0.5557299 | 0.5544 | 0.5513 | 0 |
| 1733443020 | 0.55567 | -0.001485 | -0.27 | 0.557165 | 0.558 | 0.5547 | 0 |
| 1733356620 | 0.557155 | -0.00246 | -0.44 | 0.559675 | 0.5576 | 0.5556 | 0 |
| 1733270220 | 0.559615 | -0.00071 | -0.13 | 0.560365 | 0.5614 | 0.5585 | 0 |
| 1733183820 | 0.560325 | 0.0001551 | 0.03 | 0.560105 | 0.5641 | 0.5594 | 0 |
| 1733097420 | 0.5601699 | 0.0088699 | 1.61 | 0.55893 | 0.56054 | 0.5513 | 0 |
| 1733011020 | 0.5513 | 0 | 0.00 | 0.5513 | 0.5513 | 0.5513 | 0 |
| 1732924620 | 0.5513 | -0.00696 | -1.25 | 0.558325 | 0.5615 | 0.5512 | 0 |
| 1732838220 | 0.55826 | 0.00023 | 0.04 | 0.557995 | 0.5595 | 0.5575 | 0 |
| 1732751820 | 0.55803 | 0.001695 | 0.30 | 0.556245 | 0.56145 | 0.557485 | 0 |
| 1732665420 | 0.556335 | 0.0002 | 0.04 | 0.55631 | 0.5578999 | 0.5546 | 0 |
| 1732579020 | 0.556135 | -0.003865 | -0.69 | 0.55929 | 0.5597 | 0.554335 | 0 |
| 1732492620 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1732406220 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1732319820 | 0.56 | 0.00057 | 0.10 | 0.559415 | 0.56358 | 0.5565 | 0 |
| 1732233420 | 0.55943 | 0.001875 | 0.34 | 0.55758 | 0.56 | 0.5563 | 0 |
| 1732147020 | 0.557555 | -0.000385 | -0.07 | 0.55801 | 0.5584 | 0.5567 | 0 |
| 1732060620 | 0.55794 | 0.001965 | 0.35 | 0.556025 | 0.5585 | 0.5558999 | 0 |
| 1731974220 | 0.555975 | -0.000585 | -0.11 | 0.5565949 | 0.5565099 | 0.5532 | 0 |
| 1731887820 | 0.55656 | 0.00116 | 0.21 | 0.556335 | 0.55767 | 0.5554 | 0 |
| 1731801420 | 0.5554 | 0 | 0.00 | 0.5554 | 0.5554 | 0.5554 | 0 |
| 1731715020 | 0.5554 | -6.5E-5 | -0.01 | 0.55544 | 0.5571 | 0.5548 | 0 |
| 1731628620 | 0.555465 | -0.001375 | -0.25 | 0.556855 | 0.5575 | 0.555 | 0 |
| 1731542220 | 0.55684 | -0.001045 | -0.19 | 0.557865 | 0.5591 | 0.5561 | 0 |
| 1731455820 | 0.557885 | -0.00192 | -0.34 | 0.55982 | 0.5607 | 0.5572 | 0 |
| 1731369420 | 0.559805 | 0.003015 | 0.54 | 0.5567 | 0.5605 | 0.55699 | 0 |
| 1731283020 | 0.55679 | 0.00049 | 0.09 | 0.556965 | 0.558345 | 0.55559 | 0 |
| 1731196620 | 0.5563 | 0 | 0.00 | 0.5563 | 0.5563 | 0.5563 | 0 |
| 1731110220 | 0.5563 | -0.001545 | -0.28 | 0.55777 | 0.55787 | 0.555615 | 0 |
| 1731023820 | 0.557845 | 0.00448 | 0.81 | 0.55327 | 0.55842 | 0.5561 | 0 |
| 1730937420 | 0.553365 | 0.003115 | 0.57 | 0.55008 | 0.5565 | 0.55052 | 0 |
| 1730851020 | 0.55025 | 0.00091 | 0.17 | 0.549285 | 0.551265 | 0.5484 | 0 |
| 1730764620 | 0.54934 | -0.00122 | -0.22 | 0.550665 | 0.5538 | 0.5447999 | 0 |
| 1730678220 | 0.55056 | 0.00246 | 0.45 | 0.550385 | 0.55338 | 0.5481 | 0 |
| 1730591820 | 0.5481 | 0 | 0.00 | 0.5481 | 0.5481 | 0.5481 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
