Invesco CurrencyShares® Euro Currency Trust

FXE
🏛️ usa →
108.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 107.81 107.81 107.81 107.81 2.8K
09:31 107.79 107.79 107.79 107.79 0.3K
09:32 107.78 107.78 107.78 107.78 0.3K
09:33 107.79 107.79 107.79 107.79 0.3K
09:34 107.82 107.83 107.82 107.83 0.6K
09:36 107.83 107.83 107.83 107.83 0.2K
09:37 107.83 107.84 107.83 107.84 0.5K
09:38 107.83 107.84 107.83 107.83 0.7K
09:39 107.83 107.85 107.83 107.85 0.8K
09:40 107.86 107.86 107.86 107.86 0.3K
09:41 107.84 107.84 107.84 107.84 0.3K
09:42 107.84 107.84 107.84 107.84 0.3K
09:43 107.83 107.83 107.83 107.83 0.5K
09:46 107.81 107.81 107.81 107.81 0.1K
09:47 107.84 107.84 107.84 107.84 0.2K
09:50 107.78 107.79 107.78 107.79 0.3K
09:51 107.80 107.80 107.80 107.80 0.2K
09:52 107.81 107.81 107.81 107.81 0.1K
09:53 107.79 107.79 107.79 107.79 0.5K
09:59 107.86 107.86 107.86 107.86 0.8K
10:02 107.90 107.90 107.90 107.90 0.4K
10:03 107.87 107.87 107.87 107.87 0.6K
10:05 107.89 107.89 107.89 107.89 0.8K
10:13 107.95 107.95 107.95 107.95 0.5K
10:17 107.92 107.92 107.92 107.92 0.4K
10:18 107.89 107.89 107.89 107.89 0.6K
10:26 107.86 107.86 107.86 107.86 1.1K
10:38 107.89 107.89 107.89 107.89 1.4K
10:45 108.00 108.00 108.00 108.00 0.5K
10:56 107.92 107.92 107.92 107.92 0.2K
11:01 107.90 107.90 107.90 107.90 0.6K
11:04 107.94 107.94 107.93 107.93 1.1K
11:07 107.91 107.91 107.91 107.91 0.3K
11:08 107.89 107.89 107.89 107.89 0.4K
11:16 107.88 107.88 107.88 107.88 0.7K
11:18 107.89 107.89 107.89 107.89 0.2K
11:28 107.93 107.93 107.93 107.93 0.8K
11:31 107.98 107.98 107.98 107.98 0.9K
11:37 107.97 107.97 107.97 107.97 0.2K
11:43 107.90 107.90 107.90 107.90 0.5K
11:44 107.90 107.90 107.90 107.90 1.1K
11:47 107.88 107.88 107.88 107.88 0.5K
11:53 107.92 107.92 107.92 107.92 0.2K
11:59 107.88 107.88 107.88 107.88 3.6K
12:00 107.89 107.89 107.89 107.89 0.4K
12:03 107.89 107.89 107.89 107.89 0.2K
12:04 107.89 107.89 107.89 107.89 0.4K
12:16 107.87 107.87 107.87 107.87 0.3K
12:19 107.89 107.89 107.89 107.89 0.2K
12:22 107.91 107.91 107.91 107.91 0.4K
12:23 107.91 107.91 107.91 107.91 0.3K
12:34 107.94 107.94 107.94 107.94 0.4K
12:59 107.91 107.91 107.91 107.91 0.4K
13:03 107.93 107.93 107.93 107.93 0.6K
13:09 107.92 107.92 107.92 107.92 0.5K
13:15 107.93 107.93 107.93 107.93 0.4K
13:18 107.93 107.93 107.93 107.93 0.1K
13:27 107.95 107.95 107.95 107.95 0.9K
13:35 107.96 107.97 107.96 107.97 0.3K
13:42 107.99 107.99 107.99 107.99 0.3K
13:46 107.98 107.98 107.98 107.98 0.2K
13:55 107.97 107.97 107.97 107.97 0.7K
14:02 107.96 107.96 107.96 107.96 2.3K
14:08 107.97 107.97 107.97 107.96 0.5K
14:16 107.97 107.97 107.97 107.97 0.1K
14:22 107.98 107.98 107.98 107.98 0.7K
14:26 107.98 107.98 107.98 107.98 0.8K
14:35 107.99 107.99 107.99 107.99 0.3K
14:39 107.98 107.98 107.98 107.98 1.1K
14:44 107.98 107.98 107.98 107.98 1.0K
14:45 107.97 107.97 107.97 107.97 1.3K
14:52 108.00 108.00 108.00 108.00 0.6K
15:04 108.00 108.00 108.00 108.00 0.2K
15:06 108.01 108.01 108.01 108.01 0.5K
15:15 108.00 108.00 108.00 108.00 0.1K
15:16 108.00 108.00 108.00 108.00 0.2K
15:17 107.99 107.99 107.99 107.99 0.2K
15:24 108.00 108.00 108.00 108.00 0.5K
15:26 107.98 107.98 107.98 107.98 0.6K
15:27 107.97 107.97 107.97 107.97 0.6K
15:28 107.98 107.98 107.98 107.98 3.4K
15:29 107.97 107.97 107.97 107.97 0.4K
15:31 107.98 107.98 107.98 107.98 0.1K
15:36 107.97 107.97 107.97 107.97 2.9K
15:37 107.97 107.97 107.97 107.97 0.9K
15:41 107.98 107.98 107.98 107.98 0.5K
15:46 107.98 107.98 107.98 107.98 0.2K
15:47 107.99 107.99 107.99 107.99 0.6K
15:49 108.00 108.00 108.00 108.00 0.4K
15:51 108.00 108.00 108.00 108.00 1.9K
15:59 108.03 108.03 108.02 108.02 3.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 107.78 108.03 107.78 108.02 0.1M
2025-09-25 107.98 107.99 107.47 107.59 0.1M
2025-09-24 108.34 108.40 108.26 108.33 0.1M
2025-09-23 108.87 109.07 108.77 109.05 0.1M
2025-09-22 108.72 108.91 108.56 108.89 0.2M
2025-09-19 108.37 108.59 108.32 108.40 0.2M
2025-09-18 108.80 108.83 108.44 108.73 0.1M
2025-09-17 109.39 110.01 109.08 109.12 0.3M
2025-09-16 109.09 109.64 109.05 109.49 0.2M
2025-09-15 108.52 108.66 108.46 108.60 0.1M
2025-09-12 108.11 108.36 108.02 108.32 0.1M
2025-09-11 108.18 108.37 108.18 108.29 0.1M
2025-09-10 108.09 108.23 107.92 107.96 0.1M
2025-09-09 108.42 108.45 108.00 108.02 0.1M
2025-09-08 108.41 108.57 108.29 108.53 0.1M
2025-09-05 108.12 108.50 108.09 108.14 0.1M
2025-09-04 107.51 107.51 107.32 107.48 0.1M
2025-09-03 107.45 107.78 107.41 107.59 0.1M
2025-09-02 107.39 107.77 107.31 107.42 0.1M
2025-08-29 107.68 108.08 107.63 108.00 0.0M
2025-08-28 107.61 107.94 107.61 107.80 0.0M
2025-08-27 107.06 107.46 106.93 107.40 0.1M
2025-08-26 107.48 107.66 107.40 107.47 0.1M
2025-08-25 107.96 108.09 107.12 107.16 0.1M
2025-08-22 107.12 108.36 107.02 108.19 0.3M
2025-08-21 107.49 107.49 107.05 107.06 0.1M
2025-08-20 107.61 107.68 107.50 107.52 0.0M
2025-08-19 107.71 107.76 107.44 107.46 0.1M
2025-08-18 107.72 107.80 107.58 107.65 0.1M
2025-08-15 107.86 108.10 107.85 107.96 0.1M
2025-08-14 107.52 107.63 107.31 107.47 0.1M
2025-08-13 107.99 108.16 107.91 107.95 0.1M
2025-08-12 107.25 107.90 107.19 107.73 0.2M
2025-08-11 107.28 107.28 106.94 107.06 0.1M
2025-08-08 107.50 107.64 107.37 107.42 0.1M
2025-08-07 107.52 107.52 107.13 107.50 0.1M
2025-08-06 107.27 107.64 107.19 107.54 0.1M
2025-08-05 106.60 106.88 106.41 106.75 0.2M
2025-08-04 106.87 106.88 106.62 106.73 0.1M
2025-08-01 106.71 106.89 106.26 106.69 0.8M
2025-07-31 105.29 105.66 105.28 105.31 0.3M
2025-07-30 105.81 106.13 105.37 105.43 0.3M
2025-07-29 106.41 106.71 106.34 106.59 0.3M
2025-07-28 107.46 107.53 106.95 106.99 0.2M
2025-07-25 108.22 108.44 108.06 108.42 0.1M
2025-07-24 108.64 108.77 108.51 108.53 0.1M
2025-07-23 108.18 108.68 108.11 108.66 0.1M
2025-07-22 107.86 108.52 107.86 108.48 0.2M
2025-07-21 107.61 108.10 107.57 107.89 0.4M
2025-07-18 107.59 107.67 107.19 107.22 0.1M
2025-07-17 106.94 107.04 106.83 107.02 0.3M
2025-07-16 106.90 108.18 106.71 107.39 1.0M
2025-07-15 107.67 107.67 106.99 107.05 0.2M
2025-07-14 107.79 107.93 107.61 107.69 0.2M
2025-07-11 107.93 108.10 107.75 107.85 0.1M
2025-07-10 107.98 108.00 107.65 107.91 0.2M
2025-07-09 108.10 108.20 108.00 108.17 0.2M
2025-07-08 108.00 108.25 107.83 108.21 0.1M
2025-07-07 108.35 108.39 107.88 108.15 0.2M
2025-07-03 108.59 108.73 108.35 108.49 0.2M
2025-07-02 108.58 108.91 108.42 108.91 0.2M
2025-07-01 108.88 108.97 108.54 108.80 0.3M
2025-06-30 108.17 108.79 108.15 108.79 0.2M
2025-06-27 108.26 108.34 107.92 108.10 0.1M
2025-06-26 108.18 108.36 107.95 108.07 0.2M
2025-06-25 107.11 107.68 107.09 107.64 0.1M
2025-06-24 106.93 107.44 106.92 107.21 0.2M
2025-06-23 105.89 106.89 105.86 106.89 0.2M
2025-06-20 106.35 106.56 106.12 106.30 0.2M
2025-06-18 106.16 106.43 105.81 105.90 0.2M
2025-06-17 106.74 106.75 105.93 106.02 0.1M
2025-06-16 107.02 107.20 106.66 106.68 0.2M
2025-06-13 106.20 106.76 106.17 106.62 0.2M
2025-06-12 106.95 107.09 106.72 106.83 0.2M
2025-06-11 105.78 106.13 105.74 105.96 0.2M
2025-06-10 105.62 105.63 105.37 105.49 0.2M
2025-06-09 105.16 105.50 105.16 105.43 0.1M
2025-06-06 105.00 105.34 104.99 105.18 0.1M
2025-06-05 106.01 106.06 105.50 105.55 0.1M
2025-06-04 105.20 105.51 105.15 105.30 0.1M
2025-06-03 105.07 105.14 104.86 104.92 0.1M
2025-06-02 105.26 105.64 105.24 105.59 0.3M
2025-05-30 104.67 104.97 104.46 104.87 0.2M
2025-05-29 104.81 105.10 104.70 104.95 0.1M
2025-05-28 104.27 104.55 104.18 104.24 0.1M
2025-05-27 104.94 105.03 104.56 104.64 0.1M
2025-05-23 104.55 104.95 104.44 104.89 0.1M
2025-05-22 104.31 104.31 103.89 104.08 0.1M
2025-05-21 104.57 104.85 104.48 104.49 0.2M
2025-05-20 103.71 104.14 103.67 104.13 0.1M
2025-05-19 103.89 103.90 103.60 103.76 0.1M
2025-05-16 103.30 103.39 102.74 102.87 0.2M
2025-05-15 103.40 103.42 103.07 103.18 0.2M
2025-05-14 103.51 103.66 103.03 103.04 0.2M
2025-05-13 102.83 103.27 102.72 103.25 0.2M
2025-05-12 102.64 102.76 102.12 102.35 0.5M
2025-05-09 103.93 104.21 103.83 103.91 0.1M
2025-05-08 104.31 104.41 103.49 103.63 0.3M
2025-05-07 104.88 104.95 104.35 104.38 0.2M
2025-05-06 104.68 105.04 104.58 104.97 0.2M
2025-05-05 104.86 104.88 104.27 104.43 0.2M
2025-05-02 104.70 105.02 104.22 104.31 0.2M
2025-05-01 104.45 104.48 103.94 104.17 0.2M
2025-04-30 104.95 105.06 104.57 104.63 0.2M
2025-04-29 105.39 105.46 105.06 105.12 0.1M
2025-04-28 104.87 105.53 104.87 105.51 0.2M
2025-04-25 104.68 105.17 104.66 104.91 0.1M
2025-04-24 105.03 105.23 104.80 105.13 0.2M
2025-04-23 105.18 105.33 104.48 104.62 0.4M
2025-04-22 106.04 106.15 105.46 105.49 0.7M
2025-04-21 106.40 106.46 106.06 106.36 1.0M
2025-04-17 105.00 105.12 104.71 105.02 0.4M
2025-04-16 104.99 105.36 104.84 105.14 0.5M
2025-04-15 104.57 104.58 104.01 104.18 0.5M
2025-04-14 104.49 105.08 104.39 104.84 0.6M
2025-04-11 105.28 105.30 104.15 104.73 0.9M
2025-04-10 102.65 103.78 102.55 103.47 0.5M
2025-04-09 102.31 102.31 100.75 100.96 0.5M
2025-04-08 101.06 101.32 100.50 101.11 0.3M
2025-04-07 101.21 101.27 100.58 100.69 0.2M
2025-04-04 101.76 101.89 100.81 100.97 0.3M
2025-04-03 102.25 102.67 101.49 101.49 0.9M
2025-04-02 99.88 100.33 99.81 100.13 0.1M
2025-04-01 99.72 99.77 99.53 99.56 0.1M
2025-03-31 99.99 100.01 99.63 99.90 0.1M
2025-03-28 99.90 100.15 99.75 99.97 0.1M
2025-03-27 99.53 99.92 99.53 99.70 0.1M
2025-03-26 99.49 99.70 99.25 99.32 0.1M
2025-03-25 99.94 99.97 99.68 99.72 0.1M
2025-03-24 99.96 100.00 99.58 99.78 0.2M
2025-03-21 99.99 100.05 99.76 99.90 0.1M
2025-03-20 99.95 100.22 99.82 100.22 0.1M
2025-03-19 100.64 100.77 100.26 100.63 0.1M
2025-03-18 100.82 101.11 100.65 101.09 0.1M
2025-03-17 100.67 100.91 100.64 100.85 0.1M
2025-03-14 100.55 100.59 100.35 100.49 0.1M
2025-03-13 100.02 100.39 100.02 100.15 0.1M
2025-03-12 100.58 100.88 100.42 100.55 0.1M
2025-03-11 100.89 101.06 100.61 100.83 0.3M
2025-03-10 100.17 100.17 99.86 100.01 0.3M
2025-03-07 100.26 100.47 99.94 100.10 0.1M
2025-03-06 99.92 100.16 99.44 99.56 0.2M
2025-03-05 99.20 99.65 99.19 99.59 0.2M
2025-03-04 97.16 98.05 96.89 97.93 0.1M
2025-03-03 96.65 96.92 96.62 96.73 0.1M
2025-02-28 96.16 96.21 95.72 95.84 0.1M
2025-02-27 96.37 96.38 96.06 96.10 0.1M
2025-02-26 96.90 97.13 96.80 96.86 0.0M
2025-02-25 97.04 97.13 96.86 97.13 0.1M
2025-02-24 96.67 96.82 96.58 96.66 0.1M
2025-02-21 96.86 96.88 96.49 96.58 0.1M
2025-02-20 96.55 96.98 96.47 96.96 0.1M
2025-02-19 96.31 96.40 96.06 96.27 0.1M
2025-02-18 96.54 96.64 96.39 96.48 0.0M
2025-02-14 96.95 97.05 96.87 96.87 0.0M
2025-02-13 95.86 96.60 95.75 96.58 0.1M
2025-02-12 95.51 96.26 95.45 95.93 0.1M
2025-02-11 95.34 95.70 95.34 95.66 0.0M
2025-02-10 95.10 95.25 95.10 95.14 0.0M
2025-02-07 95.79 95.86 95.12 95.32 0.1M
2025-02-06 95.69 95.92 95.62 95.88 0.1M
2025-02-05 96.17 96.38 95.99 96.00 0.1M
2025-02-04 95.50 95.84 95.47 95.84 0.0M
2025-02-03 94.78 95.37 94.53 95.01 0.1M
2025-01-31 95.85 96.37 95.74 95.83 0.0M
2025-01-30 96.44 96.44 95.96 96.15 0.0M
2025-01-29 96.05 96.32 95.99 96.18 0.0M
2025-01-28 96.39 96.42 96.25 96.36 0.1M
2025-01-27 97.24 97.24 96.81 96.88 0.1M
2025-01-24 96.71 97.15 96.71 96.93 0.1M
2025-01-23 96.15 96.37 95.78 96.20 0.0M
2025-01-22 96.26 96.28 96.13 96.13 0.0M
2025-01-21 95.93 96.35 95.86 96.22 0.1M
2025-01-17 94.92 95.33 94.84 94.88 0.1M
2025-01-16 94.82 95.21 94.79 95.06 0.1M
2025-01-15 95.45 95.45 94.73 95.03 0.1M
2025-01-14 94.65 95.15 94.65 95.11 0.1M
2025-01-13 94.36 94.36 94.08 94.32 0.1M
2025-01-10 94.82 94.87 94.41 94.54 0.1M
2025-01-08 95.11 95.26 94.98 95.22 0.1M
2025-01-07 95.97 95.97 95.46 95.46 0.1M
2025-01-06 95.74 95.95 95.70 95.87 0.1M
2025-01-03 94.93 95.09 94.80 95.08 0.0M
2025-01-02 95.25 95.25 94.33 94.67 0.3M