CCY - Delayed Quote • SEK
DKK/SEK (DKKSEK=X)
At close: June 14 at 10:29 PM GMT+1
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 1.5061 | 1.5142 | 1.5048 | 1.5056 | 1.5056 | - |
| Jun 14, 2024 | 1.5084 | 1.5142 | 1.5063 | 1.5086 | 1.5086 | - |
| Jun 13, 2024 | 1.5047 | 1.5115 | 1.5020 | 1.5043 | 1.5043 | - |
| Jun 12, 2024 | 1.5092 | 1.5107 | 1.4939 | 1.5093 | 1.5093 | - |
| Jun 11, 2024 | 1.5117 | 1.5143 | 1.5050 | 1.5118 | 1.5118 | - |
| Jun 10, 2024 | 1.5236 | 1.5262 | 1.5115 | 1.5245 | 1.5245 | - |
| Jun 7, 2024 | 1.5164 | 1.5276 | 1.5111 | 1.5165 | 1.5165 | - |
| Jun 6, 2024 | 1.5143 | 1.5206 | 1.5108 | 1.5142 | 1.5142 | - |
| Jun 5, 2024 | 1.5199 | 1.5204 | 1.5132 | 1.5206 | 1.5206 | - |
| Jun 4, 2024 | 1.5218 | 1.5279 | 1.5204 | 1.5217 | 1.5217 | - |
| Jun 3, 2024 | 1.5310 | 1.5316 | 1.5181 | 1.5311 | 1.5311 | - |
| May 31, 2024 | 1.5376 | 1.5383 | 1.5294 | 1.5373 | 1.5373 | - |
| May 30, 2024 | 1.5454 | 1.5496 | 1.5386 | 1.5454 | 1.5454 | - |
| May 29, 2024 | 1.5384 | 1.5464 | 1.5367 | 1.5387 | 1.5387 | - |
| May 28, 2024 | 1.5442 | 1.5447 | 1.5342 | 1.5443 | 1.5443 | - |
| May 27, 2024 | 1.5498 | 1.5503 | 1.5430 | 1.5499 | 1.5499 | - |
| May 24, 2024 | 1.5560 | 1.5591 | 1.5472 | 1.5556 | 1.5556 | - |
| May 23, 2024 | 1.5572 | 1.5575 | 1.5519 | 1.5573 | 1.5573 | - |
| May 22, 2024 | 1.5554 | 1.5603 | 1.5538 | 1.5554 | 1.5554 | - |
| May 21, 2024 | 1.5543 | 1.5575 | 1.5504 | 1.5542 | 1.5542 | - |
| May 20, 2024 | 1.5592 | 1.5617 | 1.5545 | 1.5590 | 1.5590 | - |
| May 17, 2024 | 1.5602 | 1.5645 | 1.5590 | 1.5603 | 1.5603 | - |
| May 16, 2024 | 1.5540 | 1.5611 | 1.5530 | 1.5542 | 1.5542 | - |
| May 15, 2024 | 1.5664 | 1.5676 | 1.5557 | 1.5663 | 1.5663 | - |
| May 14, 2024 | 1.5675 | 1.5729 | 1.5667 | 1.5675 | 1.5675 | - |
| May 13, 2024 | 1.5655 | 1.5698 | 1.5645 | 1.5656 | 1.5656 | - |
| May 10, 2024 | 1.5670 | 1.5700 | 1.5632 | 1.5669 | 1.5669 | - |
| May 9, 2024 | 1.5715 | 1.5733 | 1.5666 | 1.5715 | 1.5715 | - |
| May 8, 2024 | 1.5662 | 1.5756 | 1.5617 | 1.5661 | 1.5661 | - |
| May 7, 2024 | 1.5607 | 1.5670 | 1.5597 | 1.5604 | 1.5604 | - |
| May 6, 2024 | 1.5604 | 1.5649 | 1.5559 | 1.5603 | 1.5603 | - |
| May 3, 2024 | 1.5621 | 1.5632 | 1.5556 | 1.5620 | 1.5620 | - |
| May 2, 2024 | 1.5686 | 1.5693 | 1.5634 | 1.5685 | 1.5685 | - |
| May 1, 2024 | 1.5752 | 1.5776 | 1.5704 | 1.5756 | 1.5756 | - |
| Apr 30, 2024 | 1.5708 | 1.5777 | 1.5708 | 1.5706 | 1.5706 | - |
| Apr 29, 2024 | 1.5680 | 1.5717 | 1.5650 | 1.5680 | 1.5680 | - |
| Apr 26, 2024 | 1.5651 | 1.5699 | 1.5618 | 1.5653 | 1.5653 | - |
| Apr 25, 2024 | 1.5609 | 1.5723 | 1.5579 | 1.5606 | 1.5606 | - |
| Apr 24, 2024 | 1.5500 | 1.5616 | 1.5483 | 1.5507 | 1.5507 | - |
| Apr 23, 2024 | 1.5539 | 1.5569 | 1.5513 | 1.5538 | 1.5538 | - |
| Apr 22, 2024 | 1.5603 | 1.5614 | 1.5541 | 1.5604 | 1.5604 | - |
| Apr 19, 2024 | 1.5650 | 1.5692 | 1.5573 | 1.5652 | 1.5652 | - |
| Apr 18, 2024 | 1.5646 | 1.5654 | 1.5559 | 1.5646 | 1.5646 | - |
| Apr 17, 2024 | 1.5585 | 1.5683 | 1.5552 | 1.5582 | 1.5582 | - |
| Apr 16, 2024 | 1.5497 | 1.5609 | 1.5497 | 1.5496 | 1.5496 | - |
| Apr 15, 2024 | 1.5508 | 1.5541 | 1.5471 | 1.5498 | 1.5498 | - |
| Apr 12, 2024 | 1.5418 | 1.5566 | 1.5400 | 1.5418 | 1.5418 | - |
| Apr 11, 2024 | 1.5441 | 1.5478 | 1.5406 | 1.5440 | 1.5440 | - |
| Apr 10, 2024 | 1.5355 | 1.5465 | 1.5329 | 1.5358 | 1.5358 | - |
| Apr 9, 2024 | 1.5373 | 1.5383 | 1.5314 | 1.5371 | 1.5371 | - |
| Apr 8, 2024 | 1.5465 | 1.5474 | 1.5328 | 1.5463 | 1.5463 | - |
| Apr 5, 2024 | 1.5466 | 1.5500 | 1.5422 | 1.5466 | 1.5466 | - |
| Apr 4, 2024 | 1.5459 | 1.5464 | 1.5382 | 1.5460 | 1.5460 | - |
| Apr 3, 2024 | 1.5505 | 1.5536 | 1.5435 | 1.5504 | 1.5504 | - |
| Apr 2, 2024 | 1.5548 | 1.5552 | 1.5448 | 1.5550 | 1.5550 | - |
| Apr 1, 2024 | 1.5451 | 1.5574 | 1.5434 | 1.5450 | 1.5450 | - |
| Mar 29, 2024 | 1.5479 | 1.5484 | 1.5455 | 1.5482 | 1.5482 | - |
| Mar 28, 2024 | 1.5423 | 1.5488 | 1.5400 | 1.5422 | 1.5422 | - |
| Mar 27, 2024 | 1.5369 | 1.5430 | 1.5368 | 1.5368 | 1.5368 | - |
| Mar 26, 2024 | 1.5374 | 1.5387 | 1.5340 | 1.5366 | 1.5366 | - |
| Mar 25, 2024 | 1.5312 | 1.5374 | 1.5299 | 1.5309 | 1.5309 | - |
| Mar 22, 2024 | 1.5237 | 1.5315 | 1.5233 | 1.5237 | 1.5237 | - |
| Mar 21, 2024 | 1.5201 | 1.5264 | 1.5173 | 1.5201 | 1.5201 | - |
| Mar 20, 2024 | 1.5193 | 1.5260 | 1.5190 | 1.5196 | 1.5196 | - |
| Mar 19, 2024 | 1.5202 | 1.5281 | 1.5189 | 1.5204 | 1.5204 | - |
| Mar 18, 2024 | 1.5121 | 1.5221 | 1.5116 | 1.5122 | 1.5122 | - |
| Mar 15, 2024 | 1.5101 | 1.5143 | 1.5083 | 1.5101 | 1.5101 | - |
| Mar 14, 2024 | 1.5003 | 1.5098 | 1.5000 | 1.5007 | 1.5007 | - |
| Mar 13, 2024 | 1.4992 | 1.5028 | 1.4984 | 1.4994 | 1.4994 | - |
| Mar 12, 2024 | 1.5002 | 1.5021 | 1.4929 | 1.5001 | 1.5001 | - |
| Mar 11, 2024 | 1.4983 | 1.5028 | 1.4971 | 1.4985 | 1.4985 | - |
| Mar 8, 2024 | 1.5010 | 1.5017 | 1.4939 | 1.5012 | 1.5012 | - |
| Mar 7, 2024 | 1.5038 | 1.5056 | 1.4982 | 1.5037 | 1.5037 | - |
| Mar 6, 2024 | 1.5113 | 1.5139 | 1.5029 | 1.5112 | 1.5112 | - |
| Mar 5, 2024 | 1.5095 | 1.5141 | 1.5089 | 1.5092 | 1.5092 | - |
| Mar 4, 2024 | 1.4999 | 1.5096 | 1.4989 | 1.4990 | 1.4990 | - |
| Mar 1, 2024 | 1.5032 | 1.5044 | 1.4982 | 1.5030 | 1.5030 | - |
| Feb 29, 2024 | 1.5025 | 1.5062 | 1.4992 | 1.5024 | 1.5024 | - |
| Feb 28, 2024 | 1.4988 | 1.5043 | 1.4986 | 1.4988 | 1.4988 | - |
| Feb 27, 2024 | 1.4961 | 1.5007 | 1.4950 | 1.4960 | 1.4960 | - |
| Feb 26, 2024 | 1.4971 | 1.4999 | 1.4958 | 1.4973 | 1.4973 | - |
| Feb 23, 2024 | 1.4978 | 1.5021 | 1.4958 | 1.4980 | 1.4980 | - |
| Feb 22, 2024 | 1.5032 | 1.5046 | 1.4944 | 1.5032 | 1.5032 | - |
| Feb 21, 2024 | 1.5019 | 1.5051 | 1.4999 | 1.5020 | 1.5020 | - |
| Feb 20, 2024 | 1.5017 | 1.5061 | 1.5009 | 1.5017 | 1.5017 | - |
| Feb 19, 2024 | 1.5066 | 1.5101 | 1.5038 | 1.5067 | 1.5067 | - |
| Feb 16, 2024 | 1.5098 | 1.5132 | 1.5076 | 1.5100 | 1.5100 | - |
| Feb 15, 2024 | 1.5130 | 1.5160 | 1.5069 | 1.5136 | 1.5136 | - |
| Feb 14, 2024 | 1.5205 | 1.5205 | 1.5142 | 1.5195 | 1.5195 | - |
| Feb 13, 2024 | 1.5030 | 1.5210 | 1.5025 | 1.5028 | 1.5028 | - |
| Feb 12, 2024 | 1.5124 | 1.5132 | 1.5048 | 1.5124 | 1.5124 | - |
| Feb 9, 2024 | 1.5134 | 1.5154 | 1.5108 | 1.5134 | 1.5134 | - |
| Feb 8, 2024 | 1.5132 | 1.5157 | 1.5101 | 1.5130 | 1.5130 | - |
| Feb 7, 2024 | 1.5140 | 1.5158 | 1.5082 | 1.5140 | 1.5140 | - |
| Feb 6, 2024 | 1.5271 | 1.5283 | 1.5163 | 1.5271 | 1.5271 | - |
| Feb 5, 2024 | 1.5192 | 1.5285 | 1.5176 | 1.5194 | 1.5194 | - |
| Feb 2, 2024 | 1.5144 | 1.5201 | 1.5096 | 1.5143 | 1.5143 | - |
| Feb 1, 2024 | 1.5067 | 1.5206 | 1.5057 | 1.5072 | 1.5072 | - |
| Jan 31, 2024 | 1.5129 | 1.5144 | 1.5047 | 1.5138 | 1.5138 | - |
| Jan 30, 2024 | 1.5173 | 1.5195 | 1.5110 | 1.5173 | 1.5173 | - |
| Jan 29, 2024 | 1.5214 | 1.5233 | 1.5180 | 1.5214 | 1.5214 | - |
| Jan 26, 2024 | 1.5186 | 1.5211 | 1.5148 | 1.5184 | 1.5184 | - |
| Jan 25, 2024 | 1.5225 | 1.5244 | 1.5169 | 1.5228 | 1.5228 | - |
| Jan 24, 2024 | 1.5252 | 1.5277 | 1.5197 | 1.5253 | 1.5253 | - |
| Jan 23, 2024 | 1.5260 | 1.5270 | 1.5206 | 1.5260 | 1.5260 | - |
| Jan 22, 2024 | 1.5268 | 1.5307 | 1.5217 | 1.5268 | 1.5268 | - |
| Jan 19, 2024 | 1.5288 | 1.5320 | 1.5252 | 1.5291 | 1.5291 | - |
| Jan 18, 2024 | 1.5234 | 1.5283 | 1.5220 | 1.5237 | 1.5237 | - |
| Jan 17, 2024 | 1.5219 | 1.5311 | 1.5210 | 1.5218 | 1.5218 | - |
| Jan 16, 2024 | 1.5145 | 1.5208 | 1.5145 | 1.5143 | 1.5143 | - |
| Jan 15, 2024 | 1.5080 | 1.5143 | 1.5080 | 1.5080 | 1.5080 | - |
| Jan 12, 2024 | 1.5085 | 1.5123 | 1.5057 | 1.5089 | 1.5089 | - |
| Jan 11, 2024 | 1.5029 | 1.5124 | 1.4992 | 1.5034 | 1.5034 | - |
| Jan 10, 2024 | 1.5018 | 1.5050 | 1.4998 | 1.5015 | 1.5015 | - |
| Jan 9, 2024 | 1.5018 | 1.5072 | 1.4997 | 1.5013 | 1.5013 | - |
| Jan 8, 2024 | 1.5050 | 1.5105 | 1.4994 | 1.5051 | 1.5051 | - |
| Jan 5, 2024 | 1.4984 | 1.5094 | 1.4970 | 1.4982 | 1.4982 | - |
| Jan 4, 2024 | 1.5060 | 1.5070 | 1.4992 | 1.5056 | 1.5056 | - |
| Jan 3, 2024 | 1.4976 | 1.5088 | 1.4962 | 1.4974 | 1.4974 | - |
| Jan 2, 2024 | 1.4890 | 1.4992 | 1.4871 | 1.4881 | 1.4881 | - |
| Jan 1, 2024 | 1.4931 | 1.4931 | 1.4931 | 1.4934 | 1.4934 | - |
| Dec 29, 2023 | 1.4819 | 1.4936 | 1.4807 | 1.4817 | 1.4817 | - |
| Dec 28, 2023 | 1.4806 | 1.4832 | 1.4771 | 1.4807 | 1.4807 | - |
| Dec 27, 2023 | 1.4796 | 1.4873 | 1.4764 | 1.4795 | 1.4795 | - |
| Dec 26, 2023 | 1.4746 | 1.4877 | 1.4746 | 1.4747 | 1.4747 | - |
| Dec 25, 2023 | 1.4800 | 1.4820 | 1.4785 | 1.4779 | 1.4779 | - |
| Dec 22, 2023 | 1.4894 | 1.4916 | 1.4750 | 1.4894 | 1.4894 | - |
| Dec 21, 2023 | 1.4917 | 1.4942 | 1.4830 | 1.4918 | 1.4918 | - |
| Dec 20, 2023 | 1.4952 | 1.4962 | 1.4893 | 1.4954 | 1.4954 | - |
| Dec 19, 2023 | 1.4964 | 1.5001 | 1.4944 | 1.4965 | 1.4965 | - |
| Dec 18, 2023 | 1.5002 | 1.5034 | 1.4919 | 1.5002 | 1.5002 | - |
| Dec 15, 2023 | 1.5096 | 1.5123 | 1.4995 | 1.5099 | 1.5099 | - |
| Dec 14, 2023 | 1.5041 | 1.5085 | 1.4975 | 1.5039 | 1.5039 | - |
| Dec 13, 2023 | 1.5099 | 1.5135 | 1.5077 | 1.5100 | 1.5100 | - |
| Dec 12, 2023 | 1.5138 | 1.5179 | 1.5104 | 1.5144 | 1.5144 | - |
| Dec 11, 2023 | 1.5105 | 1.5149 | 1.5092 | 1.5103 | 1.5103 | - |
| Dec 8, 2023 | 1.5025 | 1.5141 | 1.5018 | 1.5023 | 1.5023 | - |
| Dec 7, 2023 | 1.5121 | 1.5131 | 1.5049 | 1.5117 | 1.5117 | - |
| Dec 6, 2023 | 1.5169 | 1.5195 | 1.5095 | 1.5169 | 1.5169 | - |
| Dec 5, 2023 | 1.5155 | 1.5200 | 1.5134 | 1.5155 | 1.5155 | - |
| Dec 4, 2023 | 1.5139 | 1.5202 | 1.5127 | 1.5131 | 1.5131 | - |
| Dec 1, 2023 | 1.5318 | 1.5329 | 1.5128 | 1.5324 | 1.5324 | - |
| Nov 30, 2023 | 1.5239 | 1.5397 | 1.5226 | 1.5238 | 1.5238 | - |
| Nov 29, 2023 | 1.5217 | 1.5278 | 1.5182 | 1.5216 | 1.5216 | - |
| Nov 28, 2023 | 1.5312 | 1.5333 | 1.5233 | 1.5308 | 1.5308 | - |
| Nov 27, 2023 | 1.5335 | 1.5365 | 1.5277 | 1.5336 | 1.5336 | - |
| Nov 24, 2023 | 1.5331 | 1.5371 | 1.5315 | 1.5333 | 1.5333 | - |
| Nov 23, 2023 | 1.5301 | 1.5372 | 1.5222 | 1.5300 | 1.5300 | - |
| Nov 22, 2023 | 1.5302 | 1.5351 | 1.5265 | 1.5302 | 1.5302 | - |
| Nov 21, 2023 | 1.5322 | 1.5330 | 1.5247 | 1.5323 | 1.5323 | - |
| Nov 20, 2023 | 1.5387 | 1.5408 | 1.5317 | 1.5393 | 1.5393 | - |
| Nov 17, 2023 | 1.5400 | 1.5424 | 1.5354 | 1.5399 | 1.5399 | - |
| Nov 16, 2023 | 1.5326 | 1.5442 | 1.5322 | 1.5325 | 1.5325 | - |
| Nov 15, 2023 | 1.5435 | 1.5448 | 1.5308 | 1.5438 | 1.5438 | - |
| Nov 14, 2023 | 1.5542 | 1.5646 | 1.5445 | 1.5542 | 1.5542 | - |
| Nov 13, 2023 | 1.5603 | 1.5641 | 1.5539 | 1.5593 | 1.5593 | - |
| Nov 10, 2023 | 1.5623 | 1.5639 | 1.5586 | 1.5621 | 1.5621 | - |
| Nov 9, 2023 | 1.5633 | 1.5647 | 1.5570 | 1.5633 | 1.5633 | - |
| Nov 8, 2023 | 1.5658 | 1.5698 | 1.5621 | 1.5655 | 1.5655 | - |
| Nov 7, 2023 | 1.5690 | 1.5700 | 1.5630 | 1.5686 | 1.5686 | - |
| Nov 6, 2023 | 1.5647 | 1.5704 | 1.5619 | 1.5647 | 1.5647 | - |
| Nov 3, 2023 | 1.5805 | 1.5820 | 1.5686 | 1.5808 | 1.5808 | - |
| Nov 2, 2023 | 1.5827 | 1.5863 | 1.5792 | 1.5829 | 1.5829 | - |
| Nov 1, 2023 | 1.5834 | 1.5846 | 1.5789 | 1.5835 | 1.5835 | - |
| Oct 31, 2023 | 1.5845 | 1.5862 | 1.5816 | 1.5843 | 1.5843 | - |
| Oct 30, 2023 | 1.5787 | 1.5849 | 1.5770 | 1.5786 | 1.5786 | - |
| Oct 27, 2023 | 1.5774 | 1.5845 | 1.5760 | 1.5776 | 1.5776 | - |
| Oct 26, 2023 | 1.5778 | 1.5826 | 1.5773 | 1.5777 | 1.5777 | - |
| Oct 25, 2023 | 1.5788 | 1.5835 | 1.5736 | 1.5784 | 1.5784 | - |
| Oct 24, 2023 | 1.5688 | 1.5772 | 1.5634 | 1.5688 | 1.5688 | - |
| Oct 23, 2023 | 1.5579 | 1.5715 | 1.5565 | 1.5579 | 1.5579 | - |
| Oct 20, 2023 | 1.5533 | 1.5599 | 1.5521 | 1.5532 | 1.5532 | - |
| Oct 19, 2023 | 1.5567 | 1.5613 | 1.5503 | 1.5567 | 1.5567 | - |
| Oct 18, 2023 | 1.5464 | 1.5571 | 1.5461 | 1.5462 | 1.5462 | - |
| Oct 17, 2023 | 1.5454 | 1.5487 | 1.5438 | 1.5450 | 1.5450 | - |
| Oct 16, 2023 | 1.5529 | 1.5531 | 1.5438 | 1.5529 | 1.5529 | - |
| Oct 13, 2023 | 1.5512 | 1.5539 | 1.5439 | 1.5516 | 1.5516 | - |
| Oct 12, 2023 | 1.5532 | 1.5540 | 1.5464 | 1.5527 | 1.5527 | - |
| Oct 11, 2023 | 1.5462 | 1.5526 | 1.5448 | 1.5460 | 1.5460 | - |
| Oct 10, 2023 | 1.5531 | 1.5558 | 1.5456 | 1.5530 | 1.5530 | - |
| Oct 9, 2023 | 1.5553 | 1.5599 | 1.5533 | 1.5551 | 1.5551 | - |
| Oct 6, 2023 | 1.5571 | 1.5599 | 1.5532 | 1.5576 | 1.5576 | - |
| Oct 5, 2023 | 1.5589 | 1.5594 | 1.5533 | 1.5590 | 1.5590 | - |
| Oct 4, 2023 | 1.5545 | 1.5635 | 1.5517 | 1.5545 | 1.5545 | - |
| Oct 3, 2023 | 1.5533 | 1.5606 | 1.5504 | 1.5532 | 1.5532 | - |
| Oct 2, 2023 | 1.5470 | 1.5547 | 1.5458 | 1.5472 | 1.5472 | - |
| Sep 29, 2023 | 1.5469 | 1.5491 | 1.5388 | 1.5470 | 1.5470 | - |
| Sep 28, 2023 | 1.5585 | 1.5589 | 1.5472 | 1.5585 | 1.5585 | - |
| Sep 27, 2023 | 1.5588 | 1.5631 | 1.5501 | 1.5594 | 1.5594 | - |
| Sep 26, 2023 | 1.5710 | 1.5756 | 1.5580 | 1.5713 | 1.5713 | - |
| Sep 25, 2023 | 1.5881 | 1.5908 | 1.5667 | 1.5880 | 1.5880 | - |
| Sep 22, 2023 | 1.5973 | 1.5980 | 1.5865 | 1.5972 | 1.5972 | - |
| Sep 21, 2023 | 1.5931 | 1.6040 | 1.5785 | 1.5934 | 1.5934 | - |
| Sep 20, 2023 | 1.5986 | 1.6008 | 1.5876 | 1.5986 | 1.5986 | - |
| Sep 19, 2023 | 1.5980 | 1.5989 | 1.5923 | 1.5981 | 1.5981 | - |
| Sep 18, 2023 | 1.5972 | 1.6087 | 1.5963 | 1.5960 | 1.5960 | - |
| Sep 15, 2023 | 1.5956 | 1.5991 | 1.5911 | 1.5953 | 1.5953 | - |
| Sep 14, 2023 | 1.6013 | 1.6027 | 1.5946 | 1.6012 | 1.6012 | - |
| Sep 13, 2023 | 1.5996 | 1.6022 | 1.5962 | 1.5996 | 1.5996 | - |
| Sep 12, 2023 | 1.5973 | 1.5982 | 1.5918 | 1.5975 | 1.5975 | - |
| Sep 11, 2023 | 1.5927 | 1.5955 | 1.5895 | 1.5922 | 1.5922 | - |
| Sep 8, 2023 | 1.5975 | 1.5990 | 1.5926 | 1.5973 | 1.5973 | - |
| Sep 7, 2023 | 1.5978 | 1.6000 | 1.5951 | 1.5977 | 1.5977 | - |
| Sep 6, 2023 | 1.5961 | 1.6003 | 1.5943 | 1.5962 | 1.5962 | - |
| Sep 5, 2023 | 1.5928 | 1.6022 | 1.5926 | 1.5927 | 1.5927 | - |
| Sep 4, 2023 | 1.5958 | 1.5987 | 1.5939 | 1.5958 | 1.5958 | - |
| Sep 1, 2023 | 1.5933 | 1.5995 | 1.5909 | 1.5930 | 1.5930 | - |
| Aug 31, 2023 | 1.5888 | 1.5955 | 1.5864 | 1.5888 | 1.5888 | - |
| Aug 30, 2023 | 1.5870 | 1.5917 | 1.5818 | 1.5863 | 1.5863 | - |
| Aug 29, 2023 | 1.5930 | 1.5964 | 1.5874 | 1.5929 | 1.5929 | - |
| Aug 28, 2023 | 1.5999 | 1.6023 | 1.5936 | 1.5999 | 1.5999 | - |
| Aug 25, 2023 | 1.5944 | 1.6032 | 1.5923 | 1.5945 | 1.5945 | - |
| Aug 24, 2023 | 1.5905 | 1.5995 | 1.5898 | 1.5905 | 1.5905 | - |
| Aug 23, 2023 | 1.5906 | 1.5999 | 1.5880 | 1.5905 | 1.5905 | - |
| Aug 22, 2023 | 1.6010 | 1.6031 | 1.5887 | 1.6013 | 1.6013 | - |
| Aug 21, 2023 | 1.6004 | 1.6050 | 1.5954 | 1.6004 | 1.6004 | - |
| Aug 18, 2023 | 1.5944 | 1.6034 | 1.5930 | 1.5949 | 1.5949 | - |
| Aug 17, 2023 | 1.5938 | 1.5960 | 1.5896 | 1.5938 | 1.5938 | - |
| Aug 16, 2023 | 1.5892 | 1.5928 | 1.5867 | 1.5892 | 1.5892 | - |
| Aug 15, 2023 | 1.5810 | 1.5922 | 1.5759 | 1.5808 | 1.5808 | - |
| Aug 14, 2023 | 1.5903 | 1.5947 | 1.5826 | 1.5904 | 1.5904 | - |
| Aug 11, 2023 | 1.5776 | 1.5944 | 1.5763 | 1.5773 | 1.5773 | - |
| Aug 10, 2023 | 1.5719 | 1.5754 | 1.5656 | 1.5718 | 1.5718 | - |
| Aug 9, 2023 | 1.5767 | 1.5774 | 1.5678 | 1.5767 | 1.5767 | - |
| Aug 8, 2023 | 1.5636 | 1.5782 | 1.5633 | 1.5636 | 1.5636 | - |
| Aug 7, 2023 | 1.5631 | 1.5686 | 1.5606 | 1.5641 | 1.5641 | - |
| Aug 4, 2023 | 1.5683 | 1.5740 | 1.5612 | 1.5682 | 1.5682 | - |
| Aug 3, 2023 | 1.5722 | 1.5771 | 1.5697 | 1.5722 | 1.5722 | - |
| Aug 2, 2023 | 1.5609 | 1.5770 | 1.5595 | 1.5612 | 1.5612 | - |
| Aug 1, 2023 | 1.5529 | 1.5641 | 1.5518 | 1.5527 | 1.5527 | - |
| Jul 31, 2023 | 1.5580 | 1.5593 | 1.5502 | 1.5578 | 1.5578 | - |
| Jul 28, 2023 | 1.5478 | 1.5577 | 1.5453 | 1.5482 | 1.5482 | - |
| Jul 27, 2023 | 1.5461 | 1.5491 | 1.5394 | 1.5464 | 1.5464 | - |
| Jul 26, 2023 | 1.5381 | 1.5522 | 1.5354 | 1.5382 | 1.5382 | - |
| Jul 25, 2023 | 1.5450 | 1.5465 | 1.5376 | 1.5450 | 1.5450 | - |
| Jul 24, 2023 | 1.5557 | 1.5557 | 1.5446 | 1.5556 | 1.5556 | - |
| Jul 21, 2023 | 1.5459 | 1.5533 | 1.5438 | 1.5459 | 1.5459 | - |
| Jul 20, 2023 | 1.5446 | 1.5489 | 1.5382 | 1.5446 | 1.5446 | - |
| Jul 19, 2023 | 1.5381 | 1.5469 | 1.5350 | 1.5381 | 1.5381 | - |
| Jul 18, 2023 | 1.5455 | 1.5490 | 1.5360 | 1.5452 | 1.5452 | - |
| Jul 17, 2023 | 1.5425 | 1.5485 | 1.5356 | 1.5425 | 1.5425 | - |
| Jul 14, 2023 | 1.5371 | 1.5465 | 1.5333 | 1.5366 | 1.5366 | - |
| Jul 13, 2023 | 1.5496 | 1.5510 | 1.5305 | 1.5497 | 1.5497 | - |
| Jul 12, 2023 | 1.5750 | 1.5773 | 1.5494 | 1.5750 | 1.5750 | - |
| Jul 11, 2023 | 1.5886 | 1.5887 | 1.5733 | 1.5889 | 1.5889 | - |
| Jul 10, 2023 | 1.5936 | 1.5966 | 1.5910 | 1.5945 | 1.5945 | - |
| Jul 7, 2023 | 1.5980 | 1.6031 | 1.5923 | 1.5979 | 1.5979 | - |
| Jul 6, 2023 | 1.5960 | 1.6028 | 1.5934 | 1.5957 | 1.5957 | - |
| Jul 5, 2023 | 1.5806 | 1.5903 | 1.5806 | 1.5806 | 1.5806 | - |
| Jul 4, 2023 | 1.5878 | 1.5883 | 1.5804 | 1.5886 | 1.5886 | - |
| Jul 3, 2023 | 1.5806 | 1.5897 | 1.5781 | 1.5802 | 1.5802 | - |
| Jun 30, 2023 | 1.5850 | 1.5876 | 1.5800 | 1.5850 | 1.5850 | - |
| Jun 29, 2023 | 1.5795 | 1.5910 | 1.5730 | 1.5794 | 1.5794 | - |
| Jun 28, 2023 | 1.5782 | 1.5864 | 1.5755 | 1.5781 | 1.5781 | - |
| Jun 27, 2023 | 1.5712 | 1.5792 | 1.5669 | 1.5713 | 1.5713 | - |
| Jun 26, 2023 | 1.5697 | 1.5703 | 1.5664 | 1.5700 | 1.5700 | - |
| Jun 23, 2023 | 1.5725 | 1.5768 | 1.5672 | 1.5723 | 1.5723 | - |
| Jun 22, 2023 | 1.5713 | 1.5783 | 1.5693 | 1.5713 | 1.5713 | - |
| Jun 21, 2023 | 1.5809 | 1.5850 | 1.5717 | 1.5809 | 1.5809 | - |
| Jun 20, 2023 | 1.5749 | 1.5861 | 1.5726 | 1.5751 | 1.5751 | - |
| Jun 19, 2023 | 1.5624 | 1.5756 | 1.5624 | 1.5627 | 1.5627 | - |
| Jun 16, 2023 | 1.5571 | 1.5624 | 1.5544 | 1.5571 | 1.5571 | - |
| Jun 15, 2023 | 1.5576 | 1.5642 | 1.5527 | 1.5574 | 1.5574 | - |
| Jun 14, 2023 | 1.5465 | 1.5550 | 1.5412 | 1.5468 | 1.5468 | - |
Related Tickers
EURUSD=X EUR/USD
1.0709
-0.31%
JPY=X USD/JPY
157.3230
+0.22%
GBPUSD=X GBP/USD
1.2686
-0.59%
AUDUSD=X AUD/USD
0.6618
-0.30%
NZDUSD=X NZD/USD
0.6144
-0.43%
EURJPY=X EUR/JPY
168.4530
-0.07%
GBPJPY=X GBP/JPY
199.6190
-0.35%
EURGBP=X EUR/GBP
0.8438
+0.31%
EURCAD=X EUR/CAD
1.4699
-0.34%
EURSEK=X EUR/SEK
11.2516
+0.02%
EURCHF=X EUR/CHF
0.9526
-0.72%
EURHUF=X EUR/HUF
398.0600
+0.39%
CNY=X USD/CNY
7.2552
+0.05%
HKD=X USD/HKD
7.8104
+0.01%
SGD=X USD/SGD
1.3528
+0.13%
INR=X USD/INR
83.5270
+0.04%
MXN=X USD/MXN
18.4520
+0.40%
PHP=X USD/PHP
58.6900
0.00%
IDR=X USD/IDR
16,394.0000
+0.80%
THB=X USD/THB
36.6400
-0.11%
MYR=X USD/MYR
4.7170
+0.26%
ZAR=X USD/ZAR
18.3387
-0.49%
RUB=X USD/RUB
89.5920
+1.96%