Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
EURRSD logo
EURRSD
EURRSD
17:40:00
117.3688 RSD
-0.0193 (%-0.02)
Previous Close: 117.3881·
Volatility: 0.0400
Day Low₺117.3513
Day High₺117.4036
Bid117.1881
Ask117.5496

Market Data

Spot Rate
B:117.1881
A:117.5496
Week over week (WoW)
+0.03%
Month over month (MoM)
-0.02%
Year to date (YTD)
+0.06%
Year over year (YoY)
+0.15%
Overview
Technicals
Comments
Archive

EURRSD: Euro / Serbian Dinar Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 117.8178
CLOSE 117.8146

Low

LOW 115.9393

High

HIGH 119.2194
DATEOPENHIGHLOWCLOSE
01/01/2019118.2967118.2967116.0784116.2717
01/02/2019116.2707118.4448115.9393118.3685
01/03/2019118.3623118.4577118.3011118.3399
01/06/2019118.3851119.2194118.3851119.186
01/07/2019119.1833119.1833118.2964118.3309
01/08/2019118.3296118.4665118.2892118.4292
01/09/2019118.4317118.481118.3587118.4067
01/10/2019118.409118.466118.3785118.4285
01/13/2019118.3722118.4583118.3375118.416
01/14/2019118.4117118.4515118.3444118.392
01/15/2019118.4079118.4336118.284118.3146
01/16/2019118.3238118.3813118.2751118.3249
01/17/2019118.3296118.4153118.2838118.3738
01/20/2019118.4412118.4799118.328118.4366
01/21/2019118.4257118.4632118.3798118.4214
01/22/2019118.4266118.5186118.4056118.4757
01/23/2019118.4669118.5221118.3929118.4454
01/24/2019118.4435118.4963118.4131118.4507
01/27/2019118.395118.5535118.395118.4831
01/28/2019118.4831118.5099118.4363118.4685
01/29/2019118.4521118.5003118.4223118.4466
01/30/2019118.4372118.4918118.3706118.4006
01/31/2019118.4149118.4665118.369118.4282
02/03/2019118.4301118.4667118.3944118.4049
02/04/2019118.408118.4481118.3647118.4207
02/05/2019118.42118.4809118.3834118.4131
02/06/2019118.407118.4487118.3084118.3152
02/07/2019118.307118.3953118.1967118.262
02/10/2019118.2989118.3055118.1432118.1539
02/11/2019118.1649118.2089118.1035118.1332
02/12/2019118.1361118.1705118.0913118.1271
02/13/2019118.1243118.1658117.9722118.142
02/14/2019118.1612118.2119118.0069118.0796
02/17/2019118.0448118.052117.9475117.9637
02/18/2019117.9643118.0775117.9379118.0359
02/19/2019118.0361118.2168118.0192118.1451
02/20/2019118.1453118.2265118.0873118.1232
02/21/2019118.1241118.2239118.0808118.22
02/24/2019118.2149118.3041118.1555118.1752
02/25/2019118.1767118.2596118.1396118.1762
02/26/2019118.1758118.2147118.0955118.1241
02/27/2019118.1234118.1798118.0341118.0681
02/28/2019118.0692118.1142118.003118.0551
03/03/2019118.059118.1689117.9673118.0217
03/04/2019118.0209118.0604117.9716118.0181
03/05/2019118.0194118.0871117.9658118.0516
03/06/2019118.0677118.1074117.9354118.0545
03/07/2019118.0627118.0943118.004118.0331
03/10/2019117.9942118.0983117.906118.0727
03/11/2019118.066118.151118.0095118.0699
03/12/2019118.073118.1973118.048118.144
03/13/2019118.1472118.1843118.0811118.1029
03/14/2019118.0888118.1269117.9818118.0444
03/17/2019118.2001118.2001117.9003117.933
03/18/2019117.9269117.9706117.8197117.9463
03/19/2019117.9528117.9687117.8415117.8597
03/20/2019117.8636117.9658117.8244117.9518
03/21/2019117.9425118.0101117.8662117.9655
03/24/2019118.0286118.0286117.8356117.9797
03/25/2019117.9697118.0247117.891117.9275
03/26/2019117.9287117.9818117.8752117.9344
03/27/2019117.9241117.9813117.819117.8764
03/28/2019117.8735117.9582117.8157117.939
03/31/2019118.0005118.0812117.8758117.9337
04/01/2019117.9373117.966117.8601117.9148
04/02/2019117.9215117.975117.866117.9268
04/03/2019117.9259117.9768117.8789117.9475
04/04/2019117.9497117.9851117.8654117.9066
04/07/2019117.9082117.9581117.6937117.9133
04/08/2019117.9027117.9738117.6128117.9142
04/09/2019117.919118.0514117.7164118.0216
04/10/2019118.0228118.0597117.6872117.9856
04/11/2019117.9774118.0326117.9305118.001
04/14/2019118.0011118.0248117.9184117.9405
04/15/2019117.9488118.0064117.8911117.9259
04/16/2019117.9241118.0425117.8948117.9956
04/17/2019117.9879118.1244117.9494118.0495
04/18/2019118.0425118.0916117.9528117.9874
04/21/2019118.0192118.1548118.0016118.1548
04/22/2019118.1517118.2443117.945117.9829
04/23/2019117.985118.0464117.9399117.9887
04/24/2019117.9835118.0103117.833117.8637
04/25/2019117.8706117.9947117.4959117.8452
04/28/2019117.8769118.0434117.5794117.9574
04/29/2019117.9532118.0452117.9195117.9677
04/30/2019117.9911118.0453117.8202117.9549
05/01/2019117.9528118.0097117.9356117.9886
05/02/2019117.9766118.0281117.6478117.9512
05/05/2019117.9329117.9997117.8188117.9508
05/06/2019117.9388118.0281117.8805117.9646
05/07/2019117.9754118.0198117.9067117.9697
05/08/2019117.9645117.9982117.9214117.9522
05/09/2019117.9531117.9928117.9084117.9321
05/12/2019117.9448118.0009117.879117.9176
05/13/2019117.9071118.0211117.8434117.8775
05/14/2019117.8822118.1095117.8553117.9395
05/15/2019117.9386117.9736117.876117.9517
05/16/2019117.9551118.0052117.7237117.9486
05/19/2019117.9486117.9613117.6319117.9356
05/20/2019117.934117.9869117.8843117.9224
05/21/2019117.9211117.9856117.5733117.9383
05/22/2019117.9453117.9934117.5908117.9421
05/23/2019117.9422117.9964117.8636117.8873
05/26/2019117.8806118.0013117.8612117.9628
05/27/2019117.9422118.0086117.8775117.9568
05/28/2019117.9536117.9898117.722117.9403
05/29/2019117.9419117.9793117.8881117.9343
05/30/2019117.9338117.9802117.8281117.9009
06/02/2019117.7792117.9644117.6905117.8301
06/03/2019117.8167117.9233117.5725117.8234
06/04/2019117.8401117.9497117.5781117.8485
06/05/2019117.8542117.9135117.507117.8612
06/06/2019117.8553118.1002117.5779118.0382
06/09/2019117.9756118.0692117.7211117.9479
06/10/2019117.9461118.0606117.9082118.0363
06/11/2019118.034118.0604117.9201118.0155
06/12/2019118.0157118.0563117.655117.9552
06/13/2019117.9719117.9879117.8395117.9052
06/16/2019117.8367118.0249117.7106117.7661
06/17/2019117.7953117.9405117.7831117.8591
06/18/2019117.88117.9128117.8097117.8768
06/19/2019117.8627117.9176117.5262117.8385
06/20/2019117.8478117.9379117.8003117.8511
06/23/2019117.8722117.9597117.8161117.8541
06/24/2019117.8484117.9347117.4932117.8807
06/25/2019117.8634117.9315117.6165117.8656
06/26/2019117.8599117.9263117.5779117.856
06/27/2019117.8654117.9496117.6256117.8693
06/30/2019117.8427117.8981117.4605117.8172
07/01/2019117.8538117.895117.7438117.794
07/02/2019117.8267117.8431117.7005117.7344
07/03/2019117.7596117.798117.6756117.7216
07/04/2019117.7228117.7871117.6331117.7089
07/07/2019117.7113117.7587117.6457117.6974
07/08/2019117.6966117.754117.6591117.6864
07/09/2019117.6924117.7708117.6469117.7023
07/10/2019117.6983117.7684117.6552117.6898
07/11/2019117.6853117.7512117.5453117.6624
07/14/2019117.7527117.7982117.6112117.7006
07/15/2019117.6922117.7322117.3863117.7027
07/16/2019117.6874117.7592117.6307117.6606
07/17/2019117.6666117.7503117.6303117.7112
07/18/2019117.7066117.7789117.3997117.7424
07/21/2019117.7201117.7592117.6652117.7188
07/22/2019117.7158117.8593117.5543117.7993
07/23/2019117.7976117.8735117.4843117.8415
07/24/2019117.8589117.8759117.4806117.7534
07/25/2019117.7524117.7864117.4323117.7157
07/28/2019117.7289117.8306117.4025117.6899
07/29/2019117.6926117.7512117.3325117.7163
07/30/2019117.6895117.8862117.5158117.6968
07/31/2019117.69117.7678117.3933117.6886
08/01/2019117.6945117.787117.6586117.7285
08/04/2019117.7407117.9815117.6204117.6759
08/05/2019117.6749117.7666117.5896117.595
08/06/2019117.5866117.691117.5834117.6006
08/07/2019117.6068117.7254117.5906117.6374
08/08/2019117.6383117.702117.5392117.5786
08/11/2019117.5782117.7279117.5696117.6517
08/12/2019117.6456117.7708117.6242117.7269
08/13/2019117.7242117.7567117.4304117.6927
08/14/2019117.7192117.7722117.3802117.7335
08/15/2019117.7335117.8869117.7023117.8354
08/18/2019117.8692117.9099117.7147117.7589
08/19/2019117.7755117.8164117.6619117.7066
08/20/2019117.711117.9049117.6549117.8238
08/21/2019117.871117.972117.7883117.9135
08/22/2019117.9274118.0683117.6765117.9833
08/25/2019117.8721118.0074117.5415117.8078
08/26/2019117.8129117.882117.7426117.7811
08/27/2019117.7772117.839117.6825117.7213
08/28/2019117.7209117.8444117.6707117.7092
08/29/2019117.6937117.7783117.3138117.7137
09/01/2019117.7113117.7401117.5392117.6202
09/02/2019117.6113117.6956117.2825117.6011
09/03/2019117.5814117.6172117.2935117.5681
09/04/2019117.5734117.6009117.4497117.5776
09/05/2019117.5831117.6481117.2078117.5645
09/08/2019117.5445117.6569117.1974117.5561
09/09/2019117.5317117.595117.4638117.5185
09/10/2019117.5151117.5951117.1524117.2533
09/11/2019117.3029117.712117.2189117.5869
09/12/2019117.5899117.8734117.3877117.8351
09/15/2019117.8351117.8351117.0754117.3281
09/16/2019117.3487117.669117.0179117.528
09/17/2019117.5477117.6631117.4948117.5658
09/18/2019117.5552117.6309117.4506117.4759
09/19/2019117.4746117.6392117.2715117.5768
09/22/2019117.5631117.6398117.489117.5611
09/23/2019117.5725117.6081117.2039117.4915
09/24/2019117.5103117.566117.4519117.5286
09/25/2019117.5109117.5813117.3451117.4489
09/26/2019117.4279117.629117.3599117.4513
09/29/2019117.4621117.5691117.2367117.2929
09/30/2019117.3125117.5925116.9238117.5213
10/01/2019117.5284117.6106117.2909117.4282
10/02/2019117.4306117.572117.4144117.4876
10/03/2019117.5051117.5582117.4256117.5024
10/06/2019117.5118117.5854117.4464117.4827
10/07/2019117.4832117.5432117.3264117.3975
10/08/2019117.3988117.5385117.3361117.4565
10/09/2019117.4902117.5772117.27117.5424
10/10/2019117.5352117.5736117.2747117.4096
10/13/2019117.4088117.5129117.3271117.4586
10/14/2019117.4509117.616117.244117.4549
10/15/2019117.4585117.551117.4279117.4435
10/16/2019117.4575117.6192117.4316117.5949
10/17/2019117.5949117.7207117.5543117.7207
10/20/2019117.6186117.688117.4408117.6562
10/21/2019117.6585117.6881117.5624117.5885
10/22/2019117.5883117.6324117.3276117.6009
10/23/2019117.5892117.6561117.5376117.5666
10/24/2019117.5684117.6316117.5072117.5703
10/27/2019117.574117.6686117.4208117.4538
10/28/2019117.46117.5024117.4168117.4576
10/29/2019117.4693117.5653117.3189117.4686
10/30/2019117.4698117.5175117.4211117.4646
10/31/2019117.4688117.5121117.4075117.4522
11/03/2019117.4387117.4925117.3685117.3916
11/04/2019117.3907117.4806117.357117.3942
11/05/2019117.4033117.4636117.3732117.386
11/06/2019117.4224117.4805117.3618117.4216
11/07/2019117.4206117.506117.3476117.4849
11/10/2019117.5033117.7209117.4764117.6256
11/11/2019117.6285117.6658117.3581117.4155
11/12/2019117.4143117.5688117.1463117.5143
11/13/2019117.5272117.5719117.4012117.4397
11/14/2019117.4518117.5332117.3741117.4566
11/17/2019117.4566117.4854117.3611117.4391
11/18/2019117.4376117.5111117.4124117.4462
11/19/2019117.4269117.6265117.4105117.5539
11/20/2019117.5765117.6047117.4862117.5539
11/21/2019117.5579117.5982117.5255117.5606
11/24/2019117.523117.6308117.4895117.5899
11/25/2019117.5915117.6755117.5512117.6547
11/26/2019117.6549117.6742117.5267117.563
11/27/2019117.5724117.6241117.5174117.5784
11/28/2019117.5802117.6417117.4872117.5681
12/01/2019117.6248117.642117.4564117.5073
12/02/2019117.4993117.5397117.4725117.5007
12/03/2019117.5063117.549117.4548117.513
12/04/2019117.4735117.5393117.4294117.5108
12/05/2019117.5059117.5936117.4788117.5748
12/08/2019117.5555117.6262117.4938117.5292
12/09/2019117.5318117.5623117.4572117.4945
12/10/2019117.5048117.5426117.135117.5029
12/11/2019117.3655117.5554116.9335117.5007
12/12/2019117.4839117.5541117.1014117.4948
12/15/2019117.4948117.5746117.4309117.4791
12/16/2019117.4718117.5179117.4344117.4543
12/17/2019117.4599117.5829116.9303117.4753
12/18/2019117.4826117.5385117.0699117.4605
12/19/2019117.4641117.5563117.4233117.5008
12/22/2019117.529117.5883117.4444117.5289
12/23/2019117.5064117.5248117.4416117.4743
12/24/2019117.4868118.0586117.4056117.5156
12/25/2019117.5521117.649117.4242117.4436
12/26/2019117.4295117.7846117.3989117.5
12/29/2019117.5061117.7835117.439117.5351
12/30/2019117.5494117.5933117.4973117.5626
12/31/2019117.5674117.9833117.1091117.6393