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
2022-12-30 98.49 98.86 98.40 98.80 0.1M
2022-12-29 98.34 98.64 98.19 98.46 0.1M
2022-12-28 98.30 98.52 97.89 97.91 0.1M
2022-12-27 97.98 98.39 97.97 98.19 0.1M
2022-12-23 97.85 98.05 97.78 97.97 0.0M
2022-12-22 97.82 97.89 97.56 97.81 0.1M
2022-12-21 97.92 98.08 97.75 97.95 0.1M
2022-12-20 98.01 98.43 97.82 97.93 0.1M
2022-12-19 97.87 98.08 97.63 97.88 0.1M
2022-12-16 98.04 98.20 97.73 97.73 0.2M
2022-12-15 98.73 98.80 97.73 98.06 0.3M
2022-12-14 98.19 98.65 97.96 98.54 0.4M
2022-12-13 98.33 98.35 97.90 98.06 0.2M
2022-12-12 97.42 97.64 97.02 97.19 0.1M
2022-12-09 97.26 97.41 97.07 97.15 0.1M
2022-12-08 97.13 97.47 97.08 97.40 0.1M
2022-12-07 97.11 97.17 96.80 96.97 0.3M
2022-12-06 96.95 97.13 96.51 96.59 0.1M
2022-12-05 97.41 97.49 96.71 96.73 0.2M
2022-12-02 96.72 97.25 96.43 97.20 0.3M
2022-12-01 96.88 97.17 96.60 97.10 0.3M
2022-11-30 95.72 96.21 94.96 96.02 0.1M
2022-11-29 95.27 95.65 95.25 95.29 0.0M
2022-11-28 96.26 96.40 95.32 95.35 0.2M
2022-11-25 95.59 96.06 95.59 96.02 0.2M
2022-11-23 95.29 96.02 95.29 95.99 0.5M
2022-11-22 94.68 95.07 94.67 95.03 0.1M
2022-11-21 94.58 94.66 94.35 94.48 0.5M
2022-11-18 95.61 95.68 95.22 95.30 0.1M
2022-11-17 95.27 95.68 95.22 95.68 0.1M
2022-11-16 95.98 96.06 95.53 95.92 0.2M
2022-11-15 96.08 96.17 94.90 95.51 0.2M
2022-11-14 95.13 95.54 95.04 95.28 0.2M
2022-11-11 94.97 95.61 94.75 95.57 0.7M
2022-11-10 93.56 94.09 93.48 94.05 0.2M
2022-11-09 92.49 93.03 92.20 92.37 0.1M
2022-11-08 92.35 93.13 92.26 92.89 0.6M
2022-11-07 92.24 92.57 92.07 92.43 0.1M
2022-11-04 91.06 91.96 90.84 91.88 0.2M
2022-11-03 90.02 90.39 89.92 89.97 0.1M
2022-11-02 91.45 92.05 90.68 90.75 0.1M
2022-11-01 91.59 91.78 90.97 91.19 0.0M
2022-10-31 91.41 91.43 91.13 91.24 0.1M
2022-10-28 92.00 92.12 91.62 91.95 0.1M
2022-10-27 92.19 92.67 91.90 92.01 0.8M
2022-10-26 92.39 93.09 92.33 93.00 0.4M
2022-10-25 91.66 92.02 91.59 91.95 0.1M
2022-10-24 90.84 91.28 90.74 91.09 0.1M
2022-10-21 90.14 91.04 90.14 90.98 0.2M
2022-10-20 90.34 90.86 90.19 90.29 0.0M
2022-10-19 90.33 90.45 90.10 90.24 0.5M
2022-10-18 91.03 91.11 90.63 90.97 0.1M
2022-10-17 90.33 90.95 90.28 90.73 0.5M
2022-10-14 89.91 90.09 89.62 89.85 0.1M
2022-10-13 89.11 90.48 89.11 90.18 0.3M
2022-10-12 89.62 89.64 89.23 89.50 0.1M
2022-10-11 89.75 90.24 89.45 89.67 0.4M
2022-10-10 89.52 89.95 89.40 89.64 0.1M
2022-10-07 90.16 90.39 89.85 89.90 0.3M
2022-10-06 90.81 90.85 90.34 90.43 0.4M
2022-10-05 91.23 91.33 90.76 91.23 0.1M
2022-10-04 91.49 92.29 91.49 92.22 0.7M
2022-10-03 90.21 90.83 90.09 90.73 0.2M
2022-09-30 89.95 90.59 89.92 90.44 0.1M
2022-09-29 89.83 90.51 89.70 90.44 0.3M
2022-09-28 88.49 90.02 88.45 89.82 0.4M
2022-09-27 88.80 89.01 88.37 88.59 0.3M
2022-09-26 89.14 89.33 88.64 88.70 0.2M
2022-09-23 90.20 90.20 89.27 89.48 0.4M
2022-09-22 91.02 91.08 90.61 90.85 0.3M
2022-09-21 91.52 91.52 90.63 90.96 0.2M
2022-09-20 92.00 92.29 91.96 92.09 0.1M
2022-09-19 92.12 92.55 92.10 92.52 0.2M
2022-09-16 92.04 92.63 91.99 92.43 0.4M
2022-09-15 92.19 92.45 92.16 92.25 0.2M
2022-09-14 92.23 92.34 92.02 92.11 0.2M
2022-09-13 92.54 92.70 92.03 92.06 0.1M
2022-09-12 93.43 93.65 93.31 93.40 0.2M
2022-09-09 92.77 92.90 92.64 92.74 0.2M
2022-09-08 92.01 92.35 91.84 92.34 0.1M
2022-09-07 91.51 92.45 91.44 92.44 0.3M
2022-09-06 91.36 91.63 91.08 91.44 0.2M
2022-09-02 92.43 92.63 91.83 91.90 0.1M
2022-09-01 92.21 92.21 91.54 91.84 0.4M
2022-08-31 92.36 93.05 92.33 92.78 0.2M
2022-08-30 92.60 92.70 92.22 92.52 0.1M
2022-08-29 92.35 92.58 92.18 92.31 0.1M
2022-08-26 92.95 93.11 91.96 92.01 0.2M
2022-08-25 92.06 92.32 91.92 92.13 0.1M
2022-08-24 91.65 92.33 91.53 92.08 0.1M
2022-08-23 91.83 92.53 91.81 92.07 0.6M
2022-08-22 92.42 92.42 91.70 91.84 0.6M
2022-08-19 92.86 92.89 92.68 92.73 0.1M
2022-08-18 93.83 93.83 93.13 93.23 0.1M
2022-08-17 93.90 94.20 93.83 94.06 0.1M
2022-08-16 93.83 94.16 93.83 93.94 0.1M
2022-08-15 94.45 94.45 93.82 93.89 0.1M
2022-08-12 94.93 94.99 94.60 94.81 0.2M
2022-08-11 95.57 95.71 95.24 95.31 0.1M
2022-08-10 95.34 95.78 95.10 95.18 0.2M
2022-08-09 94.64 94.65 94.29 94.29 0.1M
2022-08-08 94.21 94.44 94.13 94.16 0.1M
2022-08-05 93.85 94.17 93.80 94.06 0.1M
2022-08-04 94.11 94.72 94.05 94.67 0.0M
2022-08-03 94.02 94.02 93.57 93.97 0.1M
2022-08-02 94.50 94.58 93.96 93.96 0.1M
2022-08-01 94.72 94.95 94.63 94.80 0.2M
2022-07-29 93.89 94.48 93.79 94.44 0.1M
2022-07-28 93.99 94.15 93.60 94.13 0.1M
2022-07-27 93.73 94.46 93.35 94.35 0.1M
2022-07-26 93.78 93.85 93.44 93.48 0.2M
2022-07-25 94.74 94.74 94.33 94.50 0.1M
2022-07-22 94.13 94.74 94.11 94.39 0.2M
2022-07-21 94.01 94.40 93.93 94.36 0.2M
2022-07-20 94.55 94.58 93.87 94.04 0.1M
2022-07-19 94.66 94.87 94.48 94.50 0.2M
2022-07-18 93.77 94.29 93.75 93.77 0.2M
2022-07-15 93.03 93.34 92.84 93.21 0.1M
2022-07-14 92.21 92.91 92.03 92.60 0.3M
2022-07-13 92.69 93.57 92.56 93.00 0.2M
2022-07-12 92.91 93.14 92.76 92.78 0.2M
2022-07-11 93.03 93.30 92.78 92.87 0.1M
2022-07-08 94.01 94.21 93.73 94.11 0.1M
2022-07-07 94.08 94.23 93.82 94.02 0.1M
2022-07-06 94.27 94.30 94.00 94.22 0.1M
2022-07-05 94.91 95.02 94.69 94.96 0.7M
2022-07-01 96.20 96.49 95.92 96.46 0.3M
2022-06-30 96.35 97.00 96.29 96.91 0.2M
2022-06-29 97.12 97.12 96.55 96.59 0.1M
2022-06-28 97.42 97.48 97.23 97.36 0.1M
2022-06-27 97.88 98.18 97.76 97.86 0.2M
2022-06-24 97.50 97.84 97.44 97.63 0.4M
2022-06-23 97.34 97.48 97.10 97.40 0.0M
2022-06-22 97.53 98.05 97.48 97.74 0.2M
2022-06-21 97.55 97.71 97.29 97.40 0.1M
2022-06-17 97.05 97.17 96.67 97.09 0.1M
2022-06-16 96.79 98.07 96.60 97.68 0.4M
2022-06-15 96.42 96.75 95.87 96.71 0.3M
2022-06-14 96.65 96.74 96.27 96.37 0.1M
2022-06-13 96.77 96.84 96.30 96.34 0.2M
2022-06-10 97.55 97.55 97.22 97.34 0.3M
2022-06-09 98.97 99.06 98.20 98.22 0.2M
2022-06-08 99.35 99.44 99.14 99.14 0.0M
2022-06-07 98.72 99.12 98.72 99.11 0.1M
2022-06-06 99.14 99.20 98.93 99.00 0.0M
2022-06-03 99.31 99.50 99.18 99.23 0.0M
2022-06-02 99.10 99.50 98.99 99.47 0.0M
2022-06-01 99.28 99.29 98.40 98.60 0.1M
2022-05-31 99.15 99.46 98.97 99.35 0.0M
2022-05-27 99.26 99.51 99.07 99.46 0.1M
2022-05-26 99.06 99.33 99.04 99.27 0.1M
2022-05-25 98.75 98.99 98.63 98.86 0.1M
2022-05-24 99.14 99.50 99.12 99.36 0.1M
2022-05-23 98.59 99.03 98.55 98.95 0.2M
2022-05-20 97.77 97.81 97.52 97.75 0.1M
2022-05-19 97.64 98.21 97.62 98.08 0.2M
2022-05-18 97.40 97.56 96.87 96.88 0.1M
2022-05-17 97.55 97.71 97.44 97.63 0.2M
2022-05-16 96.51 96.72 96.25 96.63 0.0M
2022-05-13 95.95 96.47 95.94 96.35 0.1M
2022-05-12 96.51 96.55 95.92 96.07 0.2M
2022-05-11 97.75 97.90 97.39 97.40 0.1M
2022-05-10 97.82 97.83 97.51 97.59 0.1M
2022-05-09 97.66 98.18 97.41 97.81 0.3M
2022-05-06 98.04 98.13 97.63 97.69 0.1M
2022-05-05 97.84 97.84 97.22 97.73 0.1M
2022-05-04 97.74 98.41 97.39 98.30 0.2M
2022-05-03 97.83 97.87 97.40 97.52 0.0M
2022-05-02 97.30 97.66 97.20 97.32 0.1M
2022-04-29 97.53 98.03 97.47 97.75 0.1M
2022-04-28 97.34 97.57 97.14 97.39 0.1M
2022-04-27 97.67 97.97 97.45 97.85 0.2M
2022-04-26 98.97 99.02 98.58 98.65 0.1M
2022-04-25 99.37 99.39 99.14 99.29 0.5M
2022-04-22 100.32 100.32 99.82 100.01 0.1M
2022-04-21 100.92 100.94 100.36 100.41 0.0M
2022-04-20 100.41 100.67 100.37 100.58 0.1M
2022-04-19 100.01 100.14 99.92 99.97 0.1M
2022-04-18 100.05 100.13 99.80 99.91 0.0M
2022-04-14 100.35 100.41 99.70 100.29 0.3M
2022-04-13 100.27 100.90 100.19 100.90 0.0M
2022-04-12 100.83 100.91 100.27 100.35 0.1M
2022-04-11 100.89 101.01 100.78 100.86 0.0M
2022-04-08 100.51 100.86 100.44 100.84 0.1M
2022-04-07 101.21 101.37 100.75 100.77 0.0M
2022-04-06 101.27 101.31 100.86 101.04 0.1M
2022-04-05 101.58 101.76 101.03 101.03 0.1M
2022-04-04 101.91 102.01 101.65 101.74 0.1M
2022-04-01 102.36 102.49 102.27 102.49 0.1M
2022-03-31 102.83 103.09 102.58 102.59 0.1M
2022-03-30 103.28 103.57 103.23 103.43 0.1M
2022-03-29 103.18 103.28 102.67 102.88 0.1M
2022-03-28 101.62 101.99 101.62 101.88 0.0M
2022-03-25 102.11 102.21 101.86 101.88 0.0M
2022-03-24 101.82 102.14 101.73 102.00 0.0M
2022-03-23 101.83 102.14 101.71 102.07 0.1M
2022-03-22 102.27 102.38 102.16 102.37 0.0M
2022-03-21 102.46 102.61 102.15 102.16 0.0M
2022-03-18 102.14 102.70 102.09 102.55 0.1M
2022-03-17 102.62 103.30 102.60 102.96 0.1M
2022-03-16 101.91 102.60 101.61 102.58 0.2M
2022-03-15 101.96 102.13 101.37 101.64 0.0M
2022-03-14 101.58 101.97 101.46 101.54 0.1M
2022-03-11 101.93 101.94 101.14 101.20 0.1M
2022-03-10 102.24 102.26 101.75 101.80 0.1M
2022-03-09 102.53 102.93 102.24 102.72 0.1M
2022-03-08 101.23 101.65 100.88 101.22 0.1M
2022-03-07 101.38 101.38 100.67 100.85 0.1M
2022-03-04 101.30 101.48 101.13 101.45 0.2M
2022-03-03 102.94 102.94 102.43 102.69 0.1M
2022-03-02 103.00 103.39 102.67 103.25 0.1M
2022-03-01 103.54 103.56 102.94 103.39 0.2M
2022-02-28 104.04 104.37 103.93 104.06 0.2M
2022-02-25 104.11 104.62 103.98 104.58 0.1M
2022-02-24 103.44 104.12 103.12 103.98 0.2M
2022-02-23 105.32 105.32 104.87 104.89 0.0M
2022-02-22 105.21 105.35 105.12 105.17 0.0M
2022-02-18 105.39 105.40 105.07 105.15 0.1M
2022-02-17 105.54 105.63 105.43 105.43 0.0M
2022-02-16 105.49 105.79 105.49 105.72 0.0M
2022-02-15 105.39 105.57 105.15 105.49 0.0M
2022-02-14 105.04 105.09 104.77 104.85 0.1M
2022-02-11 105.73 105.91 105.22 105.30 0.1M
2022-02-10 105.74 106.75 105.74 106.18 0.0M
2022-02-09 106.12 106.27 106.05 106.11 0.0M
2022-02-08 106.05 106.09 105.92 106.08 0.0M
2022-02-07 106.14 106.33 106.05 106.26 0.0M
2022-02-04 106.25 106.46 106.02 106.42 0.2M
2022-02-03 105.68 106.39 105.68 106.16 0.2M
2022-02-02 105.08 105.17 104.87 105.03 0.1M
2022-02-01 104.55 104.73 104.38 104.67 0.0M
2022-01-31 103.92 104.45 103.84 104.39 0.2M
2022-01-28 103.54 103.72 103.43 103.59 0.4M
2022-01-27 103.62 103.67 103.40 103.50 0.1M
2022-01-26 104.92 104.92 104.36 104.38 0.1M
2022-01-25 104.68 105.03 104.57 105.02 0.1M
2022-01-24 105.00 105.29 104.91 105.18 0.1M
2022-01-21 105.46 105.50 105.36 105.41 0.0M
2022-01-20 105.42 105.48 105.03 105.03 0.0M
2022-01-19 105.45 105.52 105.36 105.47 0.1M
2022-01-18 105.55 105.63 105.12 105.14 0.1M
2022-01-14 106.33 106.33 105.95 106.09 0.1M
2022-01-13 106.63 106.69 106.41 106.42 0.0M
2022-01-12 106.01 106.43 106.01 106.43 0.1M
2022-01-11 105.23 105.72 105.17 105.65 0.0M
2022-01-10 104.98 105.35 104.94 105.30 0.0M
2022-01-07 105.20 105.62 105.20 105.61 0.1M
2022-01-06 105.08 105.30 104.89 104.93 0.1M
2022-01-05 105.33 105.45 105.07 105.13 0.0M
2022-01-04 104.88 105.22 104.85 104.88 0.0M
2022-01-03 105.22 105.29 104.84 104.99 0.0M