Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,146.45 +2.32 (+0.03%) Bitcoin USD
58,123.16 -3,068.11 (-5.01%) CMC Crypto 200
1,249.34 -89.73 (-6.69%)
Micro EUR/USD Futures,Jun-2024 (M6E=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 08:35AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.0689 | 1.0704 | 1.0670 | 1.0699 | 1.0699 | 6,460 |
| 30 Apr 2024 | 1.0744 | 1.0756 | 1.0685 | 1.0699 | 1.0699 | 21,532 |
| 29 Apr 2024 | 1.0716 | 1.0755 | 1.0711 | 1.0746 | 1.0746 | 21,532 |
| 26 Apr 2024 | 1.0753 | 1.0776 | 1.0697 | 1.0728 | 1.0728 | 26,692 |
| 25 Apr 2024 | 1.0723 | 1.0769 | 1.0701 | 1.0751 | 1.0751 | 26,404 |
| 24 Apr 2024 | 1.0731 | 1.0738 | 1.0702 | 1.0717 | 1.0717 | 17,016 |
| 23 Apr 2024 | 1.0676 | 1.0736 | 1.0662 | 1.0728 | 1.0728 | 26,990 |
| 22 Apr 2024 | 1.0686 | 1.0695 | 1.0649 | 1.0684 | 1.0684 | 15,577 |
| 19 Apr 2024 | 1.0668 | 1.0703 | 1.0635 | 1.0676 | 1.0676 | 25,904 |
| 18 Apr 2024 | 1.0699 | 1.0716 | 1.0666 | 1.0671 | 1.0671 | 18,350 |
| 17 Apr 2024 | 1.0650 | 1.0706 | 1.0633 | 1.0697 | 1.0697 | 24,141 |
| 16 Apr 2024 | 1.0654 | 1.0681 | 1.0628 | 1.0658 | 1.0658 | 26,298 |
| 15 Apr 2024 | 1.0669 | 1.0693 | 1.0648 | 1.0653 | 1.0653 | 23,925 |
| 12 Apr 2024 | 1.0754 | 1.0758 | 1.0651 | 1.0668 | 1.0668 | 25,521 |
| 11 Apr 2024 | 1.0770 | 1.0785 | 1.0728 | 1.0755 | 1.0755 | 28,269 |
| 10 Apr 2024 | 1.0886 | 1.0897 | 1.0759 | 1.0766 | 1.0766 | 32,267 |
| 09 Apr 2024 | 1.0892 | 1.0915 | 1.0878 | 1.0884 | 1.0884 | 18,038 |
| 08 Apr 2024 | 1.0874 | 1.0893 | 1.0852 | 1.0889 | 1.0889 | 16,780 |
| 05 Apr 2024 | 1.0868 | 1.0880 | 1.0822 | 1.0866 | 1.0866 | 23,742 |
| 04 Apr 2024 | 1.0868 | 1.0909 | 1.0864 | 1.0882 | 1.0882 | 17,665 |
| 03 Apr 2024 | 1.0804 | 1.0870 | 1.0797 | 1.0868 | 1.0868 | 22,491 |
| 02 Apr 2024 | 1.0773 | 1.0813 | 1.0758 | 1.0797 | 1.0797 | 22,562 |
| 01 Apr 2024 | 1.0821 | 1.0841 | 1.0764 | 1.0771 | 1.0771 | 15,518 |
| 28 Mar 2024 | 1.0860 | 1.0860 | 1.0808 | 1.0822 | 1.0822 | 25,675 |
| 27 Mar 2024 | 1.0868 | 1.0874 | 1.0846 | 1.0857 | 1.0857 | 14,532 |
| 26 Mar 2024 | 1.0876 | 1.0902 | 1.0861 | 1.0870 | 1.0870 | 18,124 |
| 25 Mar 2024 | 1.0839 | 1.0880 | 1.0839 | 1.0873 | 1.0873 | 13,125 |
| 22 Mar 2024 | 1.0899 | 1.0905 | 1.0839 | 1.0842 | 1.0842 | 22,061 |
| 21 Mar 2024 | 1.0962 | 1.0981 | 1.0893 | 1.0901 | 1.0901 | 26,769 |
| 20 Mar 2024 | 1.0905 | 1.0963 | 1.0876 | 1.0955 | 1.0955 | 23,149 |
| 19 Mar 2024 | 1.0911 | 1.0917 | 1.0875 | 1.0903 | 1.0903 | 16,171 |
| 18 Mar 2024 | 1.0899 | 1.0905 | 1.0880 | 1.0891 | 1.0891 | 13,186 |
| 15 Mar 2024 | 1.0882 | 1.0900 | 1.0872 | 1.0891 | 1.0891 | 3,558 |
| 14 Mar 2024 | 1.0951 | 1.0956 | 1.0880 | 1.0886 | 1.0886 | 17,512 |
| 13 Mar 2024 | 1.0929 | 1.0965 | 1.0922 | 1.0954 | 1.0954 | 14,027 |
| 12 Mar 2024 | 1.0928 | 1.0947 | 1.0902 | 1.0927 | 1.0927 | 18,278 |
| 11 Mar 2024 | 1.0942 | 1.0952 | 1.0918 | 1.0928 | 1.0928 | 13,731 |
| 08 Mar 2024 | 1.0951 | 1.0985 | 1.0921 | 1.0946 | 1.0946 | 23,974 |
| 07 Mar 2024 | 1.0901 | 1.0953 | 1.0872 | 1.0951 | 1.0951 | 26,624 |
| 06 Mar 2024 | 1.0861 | 1.0921 | 1.0847 | 1.0902 | 1.0902 | 20,147 |
| 05 Mar 2024 | 1.0863 | 1.0883 | 1.0846 | 1.0859 | 1.0859 | 15,947 |
| 04 Mar 2024 | 1.0847 | 1.0873 | 1.0844 | 1.0862 | 1.0862 | 14,762 |
| 01 Mar 2024 | 1.0811 | 1.0850 | 1.0804 | 1.0848 | 1.0848 | 21,238 |
| 29 Feb 2024 | 1.0846 | 1.0863 | 1.0802 | 1.0809 | 1.0809 | 26,655 |
| 28 Feb 2024 | 1.0853 | 1.0854 | 1.0805 | 1.0842 | 1.0842 | 19,262 |
| 27 Feb 2024 | 1.0860 | 1.0875 | 1.0841 | 1.0854 | 1.0854 | 18,078 |
| 26 Feb 2024 | 1.0829 | 1.0869 | 1.0822 | 1.0856 | 1.0856 | 15,579 |
| 23 Feb 2024 | 1.0835 | 1.0849 | 1.0821 | 1.0833 | 1.0833 | 18,172 |
| 22 Feb 2024 | 1.0830 | 1.0899 | 1.0813 | 1.0832 | 1.0832 | 27,508 |
| 21 Feb 2024 | 1.0818 | 1.0836 | 1.0801 | 1.0828 | 1.0828 | 19,090 |
| 20 Feb 2024 | 1.0789 | 1.0851 | 1.0773 | 1.0818 | 1.0818 | 36,486 |
| 16 Feb 2024 | 1.0783 | 1.0800 | 1.0740 | 1.0790 | 1.0790 | 22,988 |
| 15 Feb 2024 | 1.0740 | 1.0797 | 1.0737 | 1.0782 | 1.0782 | 22,080 |
| 14 Feb 2024 | 1.0727 | 1.0748 | 1.0709 | 1.0742 | 1.0742 | 20,811 |
| 13 Feb 2024 | 1.0788 | 1.0830 | 1.0714 | 1.0716 | 1.0716 | 29,878 |
| 12 Feb 2024 | 1.0804 | 1.0821 | 1.0771 | 1.0784 | 1.0784 | 17,169 |
| 09 Feb 2024 | 1.0793 | 1.0811 | 1.0778 | 1.0798 | 1.0798 | 18,396 |
| 08 Feb 2024 | 1.0789 | 1.0805 | 1.0757 | 1.0791 | 1.0791 | 18,876 |
| 07 Feb 2024 | 1.0771 | 1.0801 | 1.0770 | 1.0789 | 1.0789 | 20,439 |
| 06 Feb 2024 | 1.0760 | 1.0780 | 1.0740 | 1.0767 | 1.0767 | 23,826 |
| 05 Feb 2024 | 1.0801 | 1.0807 | 1.0740 | 1.0761 | 1.0761 | 24,705 |
| 02 Feb 2024 | 1.0892 | 1.0918 | 1.0799 | 1.0811 | 1.0811 | 37,959 |
| 01 Feb 2024 | 1.0835 | 1.0895 | 1.0799 | 1.0892 | 1.0892 | 33,262 |
| 31 Jan 2024 | 1.0865 | 1.0909 | 1.0815 | 1.0861 | 1.0861 | 40,398 |
| 30 Jan 2024 | 1.0855 | 1.0878 | 1.0833 | 1.0867 | 1.0867 | 22,651 |
| 29 Jan 2024 | 1.0870 | 1.0873 | 1.0817 | 1.0840 | 1.0840 | 26,652 |
| 26 Jan 2024 | 1.0870 | 1.0908 | 1.0834 | 1.0880 | 1.0880 | 27,063 |
| 25 Jan 2024 | 1.0908 | 1.0925 | 1.0844 | 1.0859 | 1.0859 | 30,356 |
| 24 Jan 2024 | 1.0875 | 1.0956 | 1.0875 | 1.0912 | 1.0912 | 28,002 |
| 23 Jan 2024 | 1.0904 | 1.0941 | 1.0846 | 1.0869 | 1.0869 | 26,550 |
| 22 Jan 2024 | 1.0922 | 1.0934 | 1.0904 | 1.0909 | 1.0909 | 18,692 |
| 19 Jan 2024 | 1.0896 | 1.0923 | 1.0890 | 1.0918 | 1.0918 | 22,308 |
| 18 Jan 2024 | 1.0909 | 1.0932 | 1.0872 | 1.0887 | 1.0887 | 25,487 |
| 17 Jan 2024 | 1.0901 | 1.0911 | 1.0871 | 1.0901 | 1.0901 | 30,147 |
| 16 Jan 2024 | 1.0978 | 1.0995 | 1.0889 | 1.0901 | 1.0901 | 48,064 |
| 12 Jan 2024 | 1.1000 | 1.1015 | 1.0965 | 1.0985 | 1.0985 | 27,861 |
| 11 Jan 2024 | 1.1004 | 1.1042 | 1.0959 | 1.1011 | 1.1011 | 33,537 |
| 10 Jan 2024 | 1.0962 | 1.1004 | 1.0952 | 1.1001 | 1.1001 | 20,956 |
| 09 Jan 2024 | 1.0984 | 1.0996 | 1.0941 | 1.0956 | 1.0956 | 23,745 |
| 08 Jan 2024 | 1.0976 | 1.1010 | 1.0954 | 1.0993 | 1.0993 | 21,611 |
| 05 Jan 2024 | 1.0977 | 1.1030 | 1.0908 | 1.0977 | 1.0977 | 34,871 |
| 04 Jan 2024 | 1.0956 | 1.1004 | 1.0948 | 1.0980 | 1.0980 | 24,696 |
| 03 Jan 2024 | 1.0974 | 1.0998 | 1.0926 | 1.0950 | 1.0950 | 36,810 |
| 02 Jan 2024 | 1.1071 | 1.1092 | 1.0972 | 1.0980 | 1.0980 | 31,923 |
| 29 Dec 2023 | 1.1098 | 1.1119 | 1.1068 | 1.1075 | 1.1075 | 26,162 |
| 28 Dec 2023 | 1.1143 | 1.1174 | 1.1090 | 1.1100 | 1.1100 | 27,225 |
| 27 Dec 2023 | 1.1083 | 1.1161 | 1.1068 | 1.1139 | 1.1139 | 21,476 |
| 26 Dec 2023 | 1.1052 | 1.1085 | 1.1048 | 1.1084 | 1.1084 | 10,590 |
| 22 Dec 2023 | 1.1047 | 1.1084 | 1.1033 | 1.1055 | 1.1055 | 26,022 |
| 21 Dec 2023 | 1.0983 | 1.1073 | 1.0973 | 1.1039 | 1.1039 | 28,212 |
| 20 Dec 2023 | 1.1024 | 1.1027 | 1.0970 | 1.0987 | 1.0987 | 24,735 |
| 19 Dec 2023 | 1.0967 | 1.1029 | 1.0957 | 1.1018 | 1.1018 | 23,626 |
| 18 Dec 2023 | 1.0897 | 1.0928 | 1.0886 | 1.0919 | 1.0919 | 20,757 |
| 15 Dec 2023 | 1.0990 | 1.1004 | 1.0886 | 1.0900 | 1.0900 | 4,646 |
| 14 Dec 2023 | 1.0872 | 1.1011 | 1.0872 | 1.0993 | 1.0993 | 33,302 |
| 13 Dec 2023 | 1.0797 | 1.0899 | 1.0775 | 1.0890 | 1.0890 | 27,977 |
| 12 Dec 2023 | 1.0764 | 1.0831 | 1.0764 | 1.0793 | 1.0793 | 23,340 |
| 11 Dec 2023 | 1.0766 | 1.0782 | 1.0744 | 1.0765 | 1.0765 | 18,454 |
| 08 Dec 2023 | 1.0799 | 1.0803 | 1.0726 | 1.0762 | 1.0762 | 27,343 |
| 07 Dec 2023 | 1.0771 | 1.0821 | 1.0758 | 1.0802 | 1.0802 | 26,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.