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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 105.45 105.83 105.40 105.76 0.0M
2021-12-30 105.20 105.34 105.13 105.22 0.0M
2021-12-29 105.31 105.61 105.31 105.50 0.0M
2021-12-28 105.15 105.23 104.96 105.18 0.0M
2021-12-27 105.21 105.34 105.21 105.31 0.0M
2021-12-23 105.05 105.40 105.02 105.39 0.0M
2021-12-22 105.23 105.46 104.97 105.44 0.0M
2021-12-21 104.82 104.93 104.72 104.93 0.0M
2021-12-20 104.89 105.10 104.81 104.88 0.0M
2021-12-17 105.16 105.16 104.46 104.50 0.1M
2021-12-16 105.33 105.48 105.09 105.40 0.0M
2021-12-15 104.69 105.02 104.40 104.97 0.0M
2021-12-14 105.03 105.12 104.63 104.64 0.1M
2021-12-13 104.92 105.13 104.84 104.90 0.0M
2021-12-10 104.92 105.29 104.88 105.25 0.0M
2021-12-09 105.22 105.22 104.92 105.05 0.0M
2021-12-08 105.18 105.62 105.16 105.53 0.0M
2021-12-07 104.53 104.80 104.53 104.78 0.0M
2021-12-06 105.18 105.18 104.84 104.91 0.0M
2021-12-03 105.10 105.37 104.85 105.22 0.0M
2021-12-02 105.40 105.56 105.08 105.13 0.0M
2021-12-01 105.56 105.62 105.14 105.22 0.0M
2021-11-30 105.74 105.89 104.68 105.50 0.1M
2021-11-29 104.88 104.97 104.76 104.93 0.0M
2021-11-26 105.01 105.30 105.00 105.20 0.0M
2021-11-24 104.14 104.33 104.14 104.29 0.1M
2021-11-23 104.57 104.85 104.57 104.70 0.0M
2021-11-22 104.62 104.83 104.52 104.57 0.1M
2021-11-19 105.29 105.36 105.02 105.04 0.1M
2021-11-18 105.54 105.85 105.52 105.82 0.1M
2021-11-17 105.29 105.42 105.16 105.38 0.1M
2021-11-16 105.57 105.67 105.28 105.31 0.0M
2021-11-15 106.51 106.51 105.71 105.72 0.1M
2021-11-12 106.48 106.60 106.45 106.58 0.1M
2021-11-11 106.74 106.84 106.54 106.58 0.0M
2021-11-10 107.74 107.74 106.84 106.86 0.1M
2021-11-09 107.92 108.05 107.76 107.95 0.0M
2021-11-08 107.61 107.94 107.61 107.89 0.0M
2021-11-05 107.47 107.72 107.24 107.69 0.0M
2021-11-04 107.55 107.68 107.36 107.60 0.0M
2021-11-03 107.70 108.15 107.67 107.99 0.1M
2021-11-02 107.97 108.00 107.80 107.83 0.1M
2021-11-01 107.90 108.08 107.67 108.06 0.0M
2021-10-29 108.33 108.36 107.44 107.64 0.1M
2021-10-28 108.38 108.90 108.31 108.82 0.1M
2021-10-27 108.21 108.21 107.96 108.04 0.0M
2021-10-26 108.14 108.14 107.89 108.01 0.1M
2021-10-25 108.17 108.20 108.10 108.15 0.0M
2021-10-22 108.37 108.54 108.27 108.47 0.1M
2021-10-21 108.44 108.52 108.23 108.23 0.1M
2021-10-20 108.46 108.59 108.43 108.53 0.0M
2021-10-19 108.45 108.59 108.35 108.41 0.1M
2021-10-18 108.15 108.27 108.02 108.14 0.2M
2021-10-15 108.10 108.16 107.97 108.08 0.2M
2021-10-14 108.07 108.12 107.96 108.05 0.3M
2021-10-13 107.72 108.08 107.72 108.05 0.1M
2021-10-12 107.56 107.61 107.38 107.46 0.1M
2021-10-11 107.83 107.93 107.64 107.64 0.1M
2021-10-08 107.74 107.89 107.69 107.78 0.1M
2021-10-07 107.65 107.81 107.65 107.68 0.1M
2021-10-06 107.59 107.74 107.47 107.74 0.3M
2021-10-05 108.04 108.22 107.93 108.10 0.1M
2021-10-04 108.41 108.47 108.26 108.29 0.1M
2021-10-01 108.18 108.18 108.00 108.08 0.1M
2021-09-30 108.02 108.11 107.78 107.97 0.1M
2021-09-29 108.52 108.52 108.05 108.06 0.3M
2021-09-28 108.93 109.03 108.77 108.97 0.1M
2021-09-27 109.06 109.13 109.02 109.03 0.1M
2021-09-24 109.21 109.30 109.13 109.23 0.1M
2021-09-23 109.35 109.54 109.35 109.51 0.1M
2021-09-22 109.35 109.56 108.95 109.02 0.0M
2021-09-21 109.38 109.41 109.25 109.39 0.0M
2021-09-20 109.25 109.45 109.22 109.38 0.2M
2021-09-17 109.61 109.65 109.35 109.41 0.3M
2021-09-16 109.60 109.75 109.57 109.73 0.1M
2021-09-15 110.20 110.22 110.07 110.18 0.0M
2021-09-14 110.38 110.39 110.02 110.06 0.0M
2021-09-13 109.96 110.18 109.96 110.12 0.0M
2021-09-10 110.30 110.38 110.14 110.14 0.1M
2021-09-09 110.33 110.40 110.10 110.28 0.1M
2021-09-08 110.22 110.31 110.11 110.21 0.1M
2021-09-07 110.53 110.64 110.44 110.44 0.0M
2021-09-03 111.00 111.02 110.76 110.85 0.1M
2021-09-02 110.58 110.81 110.57 110.80 0.0M
2021-09-01 110.50 110.62 109.83 110.47 0.0M
2021-08-31 110.29 110.44 110.08 110.18 0.1M
2021-08-30 110.05 110.14 109.97 110.11 0.0M
2021-08-27 109.56 110.10 109.56 110.09 0.1M
2021-08-26 109.69 109.76 109.64 109.67 0.0M
2021-08-25 109.54 109.92 109.50 109.92 0.0M
2021-08-24 109.56 109.78 109.55 109.72 0.0M
2021-08-23 109.55 109.64 109.43 109.60 0.0M
2021-08-20 108.99 109.23 108.94 109.20 0.0M
2021-08-19 109.14 109.20 108.96 108.99 0.1M
2021-08-18 109.33 109.57 109.16 109.32 0.0M
2021-08-17 109.52 109.59 109.29 109.32 0.0M
2021-08-16 109.96 110.04 109.87 109.93 0.0M
2021-08-13 109.86 110.16 109.81 110.13 0.0M
2021-08-12 109.50 109.58 109.45 109.55 0.0M
2021-08-11 109.58 109.68 109.52 109.61 0.0M
2021-08-10 109.34 109.43 109.31 109.40 0.0M
2021-08-09 109.78 109.82 109.53 109.53 0.0M
2021-08-06 110.00 110.00 109.73 109.76 0.0M
2021-08-05 110.55 110.57 110.47 110.49 0.0M
2021-08-04 111.09 111.10 110.51 110.52 0.0M
2021-08-03 110.88 110.89 110.71 110.81 0.0M
2021-08-02 110.91 111.00 110.81 110.86 0.0M
2021-07-30 110.93 110.99 110.69 110.78 0.1M
2021-07-29 110.91 111.06 110.91 111.03 0.1M
2021-07-28 110.14 110.66 110.00 110.65 0.0M
2021-07-27 110.41 110.57 110.28 110.39 0.0M
2021-07-26 110.08 110.35 110.08 110.26 0.0M
2021-07-23 109.92 109.98 109.80 109.94 0.1M
2021-07-22 110.47 110.47 109.84 109.95 0.0M
2021-07-21 109.90 110.25 109.88 110.23 0.0M
2021-07-20 109.84 110.08 109.81 110.05 0.0M
2021-07-19 110.34 110.43 110.18 110.18 0.0M
2021-07-16 110.30 110.35 110.21 110.24 0.0M
2021-07-15 110.39 110.41 110.21 110.34 0.0M
2021-07-14 110.41 110.60 110.35 110.55 0.0M
2021-07-13 110.26 110.51 109.98 109.98 0.0M
2021-07-12 110.81 110.88 110.72 110.79 0.0M
2021-07-09 110.89 110.99 110.80 110.97 0.1M
2021-07-08 110.78 110.88 110.59 110.69 0.1M
2021-07-07 110.34 110.40 110.12 110.20 0.0M
2021-07-06 110.57 110.63 110.33 110.48 0.0M
2021-07-02 110.62 110.97 110.55 110.86 0.1M
2021-07-01 110.95 110.95 110.67 110.74 0.0M
2021-06-30 110.96 110.96 110.71 110.81 0.0M
2021-06-29 111.11 111.33 111.06 111.23 0.1M
2021-06-28 111.40 111.56 111.33 111.46 0.0M
2021-06-25 111.83 111.91 111.49 111.59 0.0M
2021-06-24 111.62 111.71 111.47 111.57 0.0M
2021-06-23 111.75 111.89 111.45 111.47 0.0M
2021-06-22 111.32 111.75 111.24 111.65 0.0M
2021-06-21 111.26 111.46 111.24 111.43 0.1M
2021-06-18 111.03 111.09 110.77 110.94 0.2M
2021-06-17 111.73 111.73 111.20 111.28 0.1M
2021-06-16 113.24 113.38 112.17 112.26 0.1M
2021-06-15 113.40 113.41 113.30 113.38 0.0M
2021-06-14 113.38 113.41 113.30 113.33 0.0M
2021-06-11 113.42 113.42 113.09 113.24 0.1M
2021-06-10 113.61 113.99 113.61 113.83 0.0M
2021-06-09 114.20 114.24 113.86 113.89 0.0M
2021-06-08 113.87 114.02 113.85 113.86 0.0M
2021-06-07 113.81 114.10 113.81 114.04 0.0M
2021-06-04 113.87 113.98 113.76 113.83 0.1M
2021-06-03 113.72 113.72 113.37 113.49 0.0M
2021-06-02 114.03 114.29 114.00 114.22 0.0M
2021-06-01 114.40 114.63 114.31 114.34 0.0M
2021-05-28 113.63 114.17 113.61 114.05 0.0M
2021-05-27 114.02 114.23 113.97 114.15 0.0M
2021-05-26 114.38 114.50 113.99 114.08 0.0M
2021-05-25 114.58 114.66 114.41 114.60 0.1M
2021-05-24 114.31 114.42 114.23 114.31 0.0M
2021-05-21 114.12 114.12 113.79 114.02 0.0M
2021-05-20 114.26 114.44 114.24 114.44 0.0M
2021-05-19 114.32 114.52 113.80 113.92 0.1M
2021-05-18 114.30 114.45 114.16 114.43 0.1M
2021-05-17 113.68 113.80 113.62 113.79 0.0M
2021-05-14 113.58 113.71 113.56 113.63 0.1M
2021-05-13 113.08 113.23 112.90 113.13 0.0M
2021-05-12 113.20 113.33 112.93 113.01 0.1M
2021-05-11 113.77 113.94 113.70 113.73 0.0M
2021-05-10 113.95 114.00 113.63 113.66 0.0M
2021-05-07 113.30 113.95 113.30 113.93 0.2M
2021-05-06 112.83 113.00 112.78 112.93 0.0M
2021-05-05 112.36 112.43 111.87 112.36 0.0M
2021-05-04 112.54 112.65 112.37 112.48 0.1M
2021-05-03 112.87 113.06 112.80 112.95 0.1M
2021-04-30 113.18 113.18 112.53 112.58 0.2M
2021-04-29 113.52 113.58 113.34 113.56 0.1M
2021-04-28 113.02 113.62 112.91 113.57 0.1M
2021-04-27 113.12 113.21 113.04 113.21 0.0M
2021-04-26 113.10 113.24 112.97 113.20 0.2M
2021-04-23 112.96 113.32 112.82 113.31 0.1M
2021-04-22 112.67 112.67 112.33 112.49 0.2M
2021-04-21 112.42 112.74 112.39 112.69 0.0M
2021-04-20 112.77 112.88 112.59 112.70 0.0M
2021-04-19 112.62 112.75 112.52 112.75 0.3M
2021-04-16 112.23 112.33 111.39 112.20 0.3M
2021-04-15 112.12 112.23 112.01 112.18 0.1M
2021-04-14 112.06 112.27 111.97 112.22 0.0M
2021-04-13 111.78 111.99 111.71 111.99 0.1M
2021-04-12 111.56 111.62 111.46 111.53 0.0M
2021-04-09 111.30 111.57 111.27 111.49 0.0M
2021-04-08 111.41 111.73 111.34 111.61 0.1M
2021-04-07 111.43 111.59 111.13 111.23 0.1M
2021-04-06 110.86 111.26 110.86 111.23 0.2M
2021-04-05 110.38 110.73 110.38 110.71 0.1M
2021-04-01 110.18 110.37 110.01 110.36 0.0M
2021-03-31 109.89 110.15 109.83 109.87 0.1M
2021-03-30 109.87 109.93 109.74 109.82 0.0M
2021-03-29 110.40 110.42 110.22 110.27 0.0M
2021-03-26 110.42 110.60 110.40 110.55 0.0M
2021-03-25 110.69 110.73 110.23 110.27 0.1M
2021-03-24 110.78 110.94 110.70 110.70 0.1M
2021-03-23 111.28 111.37 111.03 111.03 0.1M
2021-03-22 111.72 111.96 111.68 111.86 0.0M
2021-03-19 111.36 111.65 111.31 111.58 0.1M
2021-03-18 111.66 111.89 111.60 111.63 0.1M
2021-03-17 111.62 112.33 111.52 112.29 0.2M
2021-03-16 111.73 111.73 111.39 111.59 0.1M
2021-03-15 111.78 111.90 111.67 111.83 0.0M
2021-03-12 111.81 112.14 111.70 112.12 0.1M
2021-03-11 112.07 112.43 111.89 112.43 0.1M
2021-03-10 111.79 111.84 111.47 111.82 0.1M
2021-03-09 111.57 111.64 111.41 111.60 0.1M
2021-03-08 111.31 111.43 111.06 111.08 0.1M
2021-03-05 111.98 111.98 111.64 111.72 0.2M
2021-03-04 112.86 112.99 112.17 112.23 0.1M
2021-03-03 113.05 113.28 112.98 113.10 0.1M
2021-03-02 112.94 113.40 112.87 113.38 0.1M
2021-03-01 113.03 113.09 112.81 112.97 0.1M
2021-02-26 113.75 113.83 113.14 113.14 0.2M
2021-02-25 114.65 114.81 114.07 114.09 0.2M
2021-02-24 113.77 114.13 113.58 114.09 0.1M
2021-02-23 113.97 114.10 113.85 113.95 0.0M
2021-02-22 113.89 114.13 113.78 113.97 0.1M
2021-02-19 113.66 113.86 113.58 113.65 0.1M
2021-02-18 113.26 113.43 113.17 113.41 0.1M
2021-02-17 112.95 113.01 112.82 112.95 0.2M
2021-02-16 113.56 113.71 113.47 113.63 0.1M
2021-02-12 113.40 113.78 113.33 113.68 0.1M
2021-02-11 113.85 113.93 113.74 113.82 0.1M
2021-02-10 113.87 113.89 113.69 113.72 0.1M
2021-02-09 113.50 113.72 113.43 113.68 0.1M
2021-02-08 113.04 113.21 112.91 113.09 0.1M
2021-02-05 112.74 113.06 112.72 113.05 0.1M
2021-02-04 112.47 112.49 112.21 112.28 0.2M
2021-02-03 112.83 112.96 112.70 112.91 0.1M
2021-02-02 113.05 113.05 112.73 112.98 0.2M
2021-02-01 113.55 113.55 113.13 113.13 0.1M
2021-01-29 114.01 114.04 113.81 113.87 0.1M
2021-01-28 113.81 113.96 113.76 113.80 0.0M
2021-01-27 113.62 113.77 113.18 113.62 0.2M
2021-01-26 114.10 114.26 113.95 114.21 0.1M
2021-01-25 113.99 114.01 113.72 113.94 0.1M
2021-01-22 114.13 114.36 114.12 114.20 0.1M
2021-01-21 114.00 114.25 113.93 114.25 0.1M
2021-01-20 113.60 113.72 113.40 113.65 0.1M
2021-01-19 113.99 113.99 113.77 113.86 0.1M
2021-01-15 113.68 113.75 113.38 113.38 0.1M
2021-01-14 113.81 114.33 113.73 114.19 0.2M
2021-01-13 114.15 114.35 113.99 114.10 0.1M
2021-01-12 114.02 114.63 114.02 114.59 0.1M
2021-01-11 114.08 114.29 113.93 114.09 0.2M
2021-01-08 115.30 115.32 114.51 114.80 0.1M
2021-01-07 115.23 115.28 115.02 115.18 0.1M
2021-01-06 115.52 115.86 115.22 115.74 0.1M
2021-01-05 115.29 115.58 115.11 115.44 0.1M
2021-01-04 115.59 115.59 114.97 115.06 0.1M