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
17:50:00
117.3769 RSD
-0.0112 (%-0.01)
Previous Close: 117.3881·
Volatility: 0.0400
Day Low₺117.3513
Day High₺117.4036
Bid117.194
Ask117.5598

Market Data

Spot Rate
B:117.194
A:117.5598
Week over week (WoW)
+0.04%
Month over month (MoM)
-0.02%
Year to date (YTD)
+0.07%
Year over year (YoY)
+0.16%
Overview
Technicals
Comments
Archive

EURRSD: Euro / Serbian Dinar Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 117.2504
CLOSE 117.2408

Low

LOW 116.2228

High

HIGH 117.9112
DATEOPENHIGHLOWCLOSE
01/01/2023117.2612117.3739117.0687117.3196
01/02/2023117.3148117.4167116.6051117.3125
01/03/2023117.3087117.4012117.2683117.3407
01/04/2023117.3353117.4076116.9275117.3439
01/05/2023117.3419117.5201117.2786117.3479
01/08/2023117.3039117.7174117.2642117.3711
01/09/2023117.3655117.4532117.3219117.375
01/10/2023117.38117.4569117.3297117.394
01/11/2023117.3945117.4628117.1651117.3665
01/12/2023117.3757117.452117.2996117.4037
01/15/2023117.4068117.4878117.2338117.3392
01/16/2023117.3446117.4502117.2888117.3674
01/17/2023117.3862117.4473117.2887117.3497
01/18/2023117.3523117.4234117.2913117.3723
01/19/2023117.3611117.4431117.2954117.3721
01/22/2023117.381117.4362117.2764117.3842
01/23/2023117.3646117.4359117.127117.3866
01/24/2023117.3683117.4346117.05117.3569
01/25/2023117.3734117.4294117.0544117.3754
01/26/2023117.3827117.4408117.0416117.382
01/29/2023117.361117.4713117.0029117.3741
01/30/2023117.3645117.4745116.857117.3737
01/31/2023117.3568117.4482117.0601117.3821
02/01/2023117.346117.4221117.0165117.3646
02/02/2023117.3573117.4363116.802117.3403
02/05/2023117.3101117.4025117.0652117.3688
02/06/2023117.3494117.4523116.958117.3277
02/07/2023117.3288117.5111117.0482117.3353
02/08/2023117.3426117.3971116.8976117.29
02/09/2023117.295117.3656117.0061117.311
02/12/2023117.283117.444117.0409117.3133
02/13/2023117.3166117.3845116.8798117.3273
02/14/2023117.3211117.3847116.9915117.3362
02/15/2023117.3506117.3873117.0175117.3036
02/16/2023117.3118117.399117.0546117.3172
02/19/2023117.2961117.3779117.0602117.1931
02/20/2023117.2465117.4137117.0209117.2579
02/21/2023117.2939117.3892117.0445117.2595
02/22/2023117.2847117.423117.0524117.2862
02/23/2023117.3081117.4157117.0328117.2534
02/26/2023117.3142117.4649117.0025117.277
02/27/2023117.271117.3431116.9205117.2648
02/28/2023117.2899117.382116.9931117.2478
03/01/2023117.2639117.3654117.01117.2855
03/02/2023117.2852117.432117.0521117.3249
03/05/2023117.2199117.4578116.9815117.3227
03/06/2023117.3238117.384116.7819117.274
03/07/2023117.2695117.5863116.9682117.3057
03/08/2023117.3053117.404117.0422117.2927
03/09/2023117.3063117.4853116.9218116.9853
03/12/2023117.1326117.9082116.8774116.8871
03/13/2023117.0785117.3839116.7377117.3045
03/14/2023117.3072117.3583117.2392117.2866
03/15/2023117.2908117.4446116.9945117.3052
03/16/2023117.2851117.3665117.0202117.3187
03/19/2023117.4493117.5799116.9045117.2941
03/20/2023117.292117.3573116.9833117.297
03/21/2023117.2935117.4768116.9938117.3464
03/22/2023117.3532117.3708117.039117.3297
03/23/2023117.3298117.3653116.9042117.3282
03/26/2023117.4116117.6997117.0427117.3219
03/27/2023117.3259117.3667117.0739117.3194
03/28/2023117.3122117.4338117.0271117.2886
03/29/2023117.2893117.4148117.0282117.3142
03/30/2023117.2771117.3608116.9482117.2869
04/02/2023117.2709117.4396117.0108117.2751
04/03/2023117.255117.3298116.9942117.3148
04/04/2023117.2999117.4039117.0325117.2841
04/05/2023117.277117.3401117.0332117.2901
04/06/2023117.305117.4664116.9026117.3436
04/09/2023117.3268117.4575116.9231117.229
04/10/2023117.217117.3837117.0211117.2387
04/11/2023117.2343117.6898116.9898117.2674
04/12/2023117.2712117.4397117.0098117.265
04/13/2023117.245117.3783116.9233117.2754
04/16/2023117.2627117.4162116.93117.2817
04/17/2023117.2858117.3541116.9995117.2976
04/18/2023117.3063117.4023117.0118117.2659
04/19/2023117.2679117.4469116.9886117.276
04/20/2023117.2605117.332116.9235117.2311
04/23/2023117.258117.3637116.975117.2657
04/24/2023117.2703117.352116.9315117.2556
04/25/2023117.2428117.3689116.9533117.2236
04/26/2023117.2368117.5082116.8858117.2246
04/27/2023117.2498117.3571116.8751117.25
04/30/2023117.3125117.4578116.7134116.8225
05/01/2023116.8337117.3117116.7404117.2749
05/02/2023117.2749117.4514116.9638117.2768
05/03/2023117.2659117.3496116.8588117.2766
05/04/2023117.2808117.595116.9523117.2688
05/07/2023117.3094117.5475116.9998117.2497
05/08/2023117.2673117.3488117.0009117.2543
05/09/2023117.2671117.3403116.9638117.2592
05/10/2023117.2671117.3453116.8135117.227
05/11/2023117.251117.3592116.9468117.2706
05/14/2023117.3428117.4739117.015117.2428
05/15/2023117.2429117.319116.9446117.2499
05/16/2023117.2524117.3635116.9907117.25
05/17/2023117.245117.2982116.9888117.2527
05/18/2023117.2503117.3258117.0265117.3083
05/21/2023117.2966117.3876116.9841117.043
05/22/2023117.144117.2993116.9074117.0958
05/23/2023117.1979117.3449116.9877117.0394
05/24/2023117.1936117.297116.9979117.2551
05/25/2023117.2262117.3257116.96117.246
05/28/2023117.227117.3389116.8852116.8852
05/29/2023117.0691117.3078116.9686117.2438
05/30/2023117.2429117.3744116.8741117.2382
05/31/2023117.2566117.315116.9782117.2336
06/01/2023117.2293117.3085116.9654117.2481
06/04/2023117.2475117.3159116.9973117.297
06/05/2023117.2915117.4178116.7803117.2481
06/06/2023117.275117.3174117.0139117.2588
06/07/2023117.2649117.3256116.9944117.2478
06/08/2023117.2724117.3152116.9426117.2208
06/11/2023117.2409117.2765116.9705117.2377
06/12/2023117.2393117.3842116.9552117.231
06/13/2023117.2325117.2724116.7213117.2443
06/14/2023117.2286117.4363116.9334117.2357
06/15/2023117.2388117.2999117.0029117.254
06/18/2023117.2165117.285116.996117.2404
06/19/2023117.2467117.2756116.9891117.2422
06/20/2023117.2481117.32117.0266117.29
06/21/2023117.2935117.3205116.983117.2701
06/22/2023117.277117.3187116.2228117.2427
06/25/2023117.2423117.2849116.9344117.2521
06/26/2023117.254117.3239116.9494117.233
06/27/2023117.233117.2667116.9036117.2105
06/28/2023117.2027117.2696116.8357117.1574
06/29/2023117.1572117.4536116.8465117.261
07/02/2023117.266117.3139116.8369117.2323
07/03/2023117.2351117.2675117.0043117.2402
07/04/2023117.2581117.2719116.9855117.2372
07/05/2023117.2381117.2757116.6874117.2483
07/06/2023117.2151117.2919116.8751117.2483
07/09/2023117.2536117.3049116.9625117.194
07/10/2023117.224117.2831116.9481117.1925
07/11/2023117.1892117.2797116.9756117.2034
07/12/2023117.2177117.2777116.955117.2654
07/13/2023117.2437117.2794116.9914117.2627
07/16/2023117.2693117.276116.9177117.1853
07/17/2023117.1861117.2347116.8865117.1829
07/18/2023117.1844117.2435116.8723117.0876
07/19/2023117.1303117.2925116.9014117.1975
07/20/2023117.1982117.246116.9639117.1881
07/23/2023117.1865117.305116.7146117.087
07/24/2023117.136117.2457116.8979117.0845
07/25/2023117.1337117.2393116.9069117.0871
07/26/2023117.1355117.2507116.8501117.1368
07/27/2023117.1769117.305116.9057117.2149
07/30/2023117.2599117.3058116.9627117.2482
07/31/2023117.2491117.3068116.8498117.3029
08/01/2023117.3039117.3058116.9204117.2713
08/02/2023117.2731117.3255116.9581117.2932
08/03/2023117.2941117.316116.9535117.2751
08/06/2023117.2825117.3049116.9565117.2831
08/07/2023117.2805117.3053116.9463117.2692
08/08/2023117.281117.3029116.8555117.2721
08/09/2023117.278117.3049116.8829117.3015
08/10/2023117.3032117.3049116.9444117.275
08/13/2023117.2725117.305116.8933117.2657
08/14/2023117.2733117.3022116.9278117.2704
08/15/2023117.2782117.3024116.9733117.2711
08/16/2023117.279117.2911116.9627117.1867
08/17/2023117.1933117.2116.922117.1982
08/20/2023117.2291117.305116.9647117.2711
08/21/2023117.273117.3058116.8771117.2997
08/22/2023117.3023117.3067116.7963117.2999
08/23/2023117.3019117.3059116.9913117.29
08/24/2023117.29117.305116.7654117.2532
08/27/2023117.2791117.3058116.9916117.2802
08/28/2023117.3006117.3058116.8862117.2648
08/29/2023117.2724117.3016116.9113117.2639
08/30/2023117.2719117.303116.8704117.2379
08/31/2023117.2539117.3039116.7563117.2753
09/03/2023117.2826117.297116.9687117.273
09/04/2023117.274117.3035116.7778117.2671
09/05/2023117.2685117.309116.8312117.2678
09/06/2023117.2689117.2999116.9493117.266
09/07/2023117.268117.3015116.9576117.266
09/10/2023117.303117.3596116.9699117.275
09/11/2023117.275117.4713116.9125117.3308
09/12/2023117.3304117.4432116.9499117.2749
09/13/2023117.2749117.3591116.8288117.271
09/14/2023117.2705117.3159116.9703117.285
09/17/2023117.285117.3225116.9464117.2708
09/18/2023117.2729117.3187116.9547117.2817
09/19/2023117.2408117.4143116.9737117.1311
09/20/2023117.131117.3994116.86117.3154
09/21/2023117.3152117.404116.8666117.3123
09/24/2023117.2911117.3121116.9625117.2845
09/25/2023117.2847117.322116.9762117.2939
09/26/2023117.2939117.3172116.9358117.2985
09/27/2023117.3017117.338116.8136117.3008
09/28/2023117.3059117.4673116.9049117.3139
10/01/2023117.2969117.3259116.8232117.2207
10/02/2023117.133117.3155116.8606117.2329
10/03/2023117.2542117.3213116.911117.0356
10/04/2023117.2244117.3863116.9407117.0437
10/05/2023117.2089117.4455116.6734117.2899
10/08/2023117.2899117.3317116.9206117.18
10/09/2023117.18117.3354116.8722117.1576
10/10/2023117.0695117.3049116.8343117.1208
10/11/2023117.1654117.4335116.769117.072
10/12/2023117.129117.223116.9082117.1871
10/15/2023117.1895117.3159116.9237117.2224
10/16/2023117.1713117.2897116.8414117.193
10/17/2023117.194117.2265116.7874116.9754
10/18/2023117.0762117.2247116.7865117.1838
10/19/2023117.1857117.2506116.837117.1814
10/22/2023117.1812117.2827116.8611117.1712
10/23/2023117.1711117.9112116.7647117.1743
10/24/2023117.1736117.2146116.8286117.169
10/25/2023117.169117.2449116.8989117.1847
10/26/2023117.1808117.2214116.9169117.1678
10/29/2023117.1739117.2406116.8513117.1792
10/30/2023117.1801117.3235116.8568117.1816
10/31/2023117.1856117.261116.7161117.1789
11/01/2023117.1774117.2932116.8812117.1875
11/02/2023117.1887117.3521116.8956117.02
11/05/2023117.1485117.277116.8663117.1499
11/06/2023117.1499117.2574116.8298117.1999
11/07/2023117.1999117.3313116.8443117.2
11/08/2023117.1999117.2629116.9233117.191
11/09/2023117.191117.2629116.7836116.9828
11/12/2023117.0987117.2505116.7672117.186
11/13/2023117.1859117.6083116.9377117.191
11/14/2023117.191117.3626116.753117.194
11/15/2023117.194117.3694116.9527117.197
11/16/2023117.197117.3156116.9281117.1989
11/19/2023117.1989117.3399116.9367117.2759
11/20/2023117.2374117.4357116.7615117.1929
11/21/2023117.1929117.2956116.7164117.207
11/22/2023117.207117.2457116.9542117.2
11/23/2023117.2117.4175116.9022116.9936
11/26/2023117.1131117.2365116.8824117.1974
11/27/2023117.1982117.4901116.9011117.1903
11/28/2023117.1951117.4928116.838117.1999
11/29/2023117.2117.2949116.6494117.2429
11/30/2023117.2464117.3374116.644117.193
12/03/2023117.1906117.2576116.8368117.1859
12/04/2023117.1929117.3991116.7352117.1891
12/05/2023117.2195117.2613116.6816117.1749
12/06/2023117.1749117.333116.8718117.179
12/07/2023117.179117.3187116.885117.1719
12/10/2023117.1719117.2237116.9158117.1797
12/11/2023117.1798117.2244116.7583117.1749
12/12/2023117.1754117.2587116.8847117.1756
12/13/2023117.1758117.2255116.8061117.1755
12/14/2023117.1757117.2329116.7484117.1835
12/17/2023117.1842117.2253117.1278117.1839
12/18/2023117.1839117.2387116.9578117.1325
12/19/2023117.1572117.2278116.9283117.1831
12/20/2023117.1835117.222116.8477117.1846
12/21/2023117.1848117.2578116.8607117.1992
12/24/2023117.1916117.2993116.8116117.1835
12/25/2023117.1837117.2215116.8831117.1257
12/26/2023117.1548117.2376116.8768117.1701
12/27/2023117.1705117.2014116.8057117.1581
12/28/2023117.1585117.2452116.873117.1859
12/31/2023117.1784117.1927116.9179117.1651