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
2023-12-29 102.18 102.35 102.04 102.04 0.0M
2023-12-28 102.51 102.73 102.19 102.27 0.1M
2023-12-27 102.38 102.77 102.36 102.65 0.1M
2023-12-26 101.81 102.06 101.81 102.03 0.0M
2023-12-22 101.86 101.99 101.65 101.75 0.0M
2023-12-21 101.53 101.66 101.43 101.66 0.0M
2023-12-20 101.26 101.38 100.98 100.99 0.0M
2023-12-19 101.28 101.47 101.26 101.39 0.0M
2023-12-18 100.87 100.94 100.79 100.86 0.1M
2023-12-15 100.82 100.83 100.57 100.59 0.0M
2023-12-14 101.20 101.63 101.20 101.52 0.1M
2023-12-13 99.68 100.58 99.55 100.52 0.0M
2023-12-12 99.51 99.69 99.41 99.69 0.0M
2023-12-11 99.20 99.41 99.17 99.39 0.0M
2023-12-08 99.15 99.52 99.14 99.34 0.0M
2023-12-07 99.47 99.83 99.47 99.65 0.0M
2023-12-06 99.66 99.66 99.30 99.34 0.0M
2023-12-05 99.81 99.94 99.50 99.60 0.0M
2023-12-04 99.85 100.02 99.69 99.98 0.0M
2023-12-01 100.23 100.48 99.91 100.36 0.1M
2023-11-30 100.84 100.88 100.56 100.62 0.1M
2023-11-29 101.47 101.61 101.31 101.42 0.0M
2023-11-28 101.45 101.72 101.43 101.56 0.0M
2023-11-27 100.99 101.29 100.99 101.29 0.0M
2023-11-24 100.93 101.12 100.91 101.07 0.0M
2023-11-22 100.50 100.59 100.26 100.58 0.0M
2023-11-21 101.23 101.23 100.65 100.78 0.0M
2023-11-20 100.85 101.16 100.85 101.09 0.0M
2023-11-17 100.37 100.76 100.32 100.76 0.0M
2023-11-16 100.28 100.56 100.17 100.18 0.0M
2023-11-15 100.19 100.31 100.03 100.13 0.0M
2023-11-14 99.81 100.52 99.81 100.47 0.1M
2023-11-13 98.54 98.82 98.48 98.77 0.0M
2023-11-10 98.59 98.65 98.43 98.61 0.0M
2023-11-09 98.80 98.99 98.41 98.44 0.1M
2023-11-08 98.55 98.89 98.55 98.84 0.0M
2023-11-07 98.51 98.80 98.45 98.70 0.0M
2023-11-06 99.12 99.19 98.91 98.93 0.0M
2023-11-03 98.90 99.14 98.74 98.99 0.0M
2023-11-02 98.33 98.36 97.92 97.98 0.1M
2023-11-01 97.16 97.61 97.04 97.48 0.1M
2023-10-31 98.06 98.06 97.60 97.81 0.0M
2023-10-30 97.95 98.20 97.91 98.12 0.0M
2023-10-27 97.76 97.94 97.63 97.68 0.0M
2023-10-26 97.49 97.58 97.29 97.58 0.2M
2023-10-25 97.70 97.87 97.64 97.64 0.0M
2023-10-24 98.13 98.15 97.80 97.91 0.1M
2023-10-23 97.92 98.64 97.86 98.56 0.1M
2023-10-20 97.82 97.91 97.71 97.86 0.0M
2023-10-19 97.60 98.05 97.56 97.82 0.1M
2023-10-18 97.46 97.50 97.21 97.30 0.0M
2023-10-17 97.45 97.85 97.45 97.75 0.1M
2023-10-16 97.31 97.53 97.26 97.53 0.0M
2023-10-13 97.14 97.19 96.94 97.05 0.3M
2023-10-12 97.66 97.66 97.19 97.20 0.0M
2023-10-11 98.01 98.16 97.73 97.97 0.0M
2023-10-10 97.80 98.03 97.77 97.88 0.1M
2023-10-09 97.36 97.58 97.28 97.57 0.0M
2023-10-06 96.96 97.84 96.95 97.75 0.3M
2023-10-05 97.10 97.36 97.03 97.36 0.0M
2023-10-04 97.03 97.09 96.78 97.09 0.0M
2023-10-03 96.60 96.73 96.42 96.62 0.1M
2023-10-02 97.03 97.10 96.71 96.74 0.0M
2023-09-29 97.87 98.04 97.64 97.70 0.1M
2023-09-28 97.43 97.75 97.38 97.61 0.0M
2023-09-27 97.34 97.34 96.95 97.07 0.0M
2023-09-26 97.85 97.87 97.58 97.67 0.0M
2023-09-25 98.09 98.09 97.73 97.88 0.0M
2023-09-22 98.37 98.57 98.29 98.29 0.0M
2023-09-21 98.38 98.56 98.27 98.48 0.1M
2023-09-20 98.86 99.16 98.44 98.44 0.0M
2023-09-19 98.73 98.84 98.60 98.60 0.1M
2023-09-18 98.55 98.79 98.46 98.73 0.0M
2023-09-15 98.49 98.65 98.41 98.42 0.0M
2023-09-14 98.57 98.61 98.16 98.25 0.1M
2023-09-13 99.22 99.29 99.05 99.09 0.0M
2023-09-12 98.92 99.12 98.89 99.05 0.1M
2023-09-11 99.11 99.31 98.99 99.23 0.1M
2023-09-08 98.81 99.15 98.73 98.78 0.1M
2023-09-07 98.81 98.83 98.66 98.70 0.0M
2023-09-06 98.99 99.09 98.78 98.98 0.1M
2023-09-05 99.10 99.17 98.79 98.91 0.1M
2023-09-01 100.26 100.42 99.41 99.45 0.4M
2023-08-31 100.45 100.45 100.16 100.25 0.0M
2023-08-30 100.91 101.24 100.91 100.95 0.1M
2023-08-29 99.67 100.66 99.67 100.62 0.3M
2023-08-28 99.86 99.99 99.79 99.97 0.1M
2023-08-25 99.90 100.15 99.48 99.84 0.1M
2023-08-24 99.95 100.19 99.84 99.85 0.1M
2023-08-23 100.04 100.41 100.02 100.37 0.2M
2023-08-22 100.32 100.32 100.06 100.19 0.1M
2023-08-21 100.60 100.71 100.48 100.65 0.0M
2023-08-18 100.31 100.49 100.28 100.43 0.0M
2023-08-17 100.72 100.78 100.26 100.39 0.0M
2023-08-16 100.71 100.86 100.40 100.44 0.0M
2023-08-15 101.02 101.07 100.65 100.69 0.0M
2023-08-14 100.50 100.96 100.42 100.66 0.0M
2023-08-11 101.26 101.46 101.00 101.00 0.0M
2023-08-10 101.68 101.90 101.34 101.36 0.0M
2023-08-09 101.37 101.45 101.29 101.31 0.0M
2023-08-08 101.05 101.16 100.93 101.13 0.0M
2023-08-07 101.52 101.61 101.43 101.56 0.0M
2023-08-04 101.67 101.89 101.55 101.57 0.0M
2023-08-03 100.82 101.13 100.74 100.99 0.0M
2023-08-02 101.15 101.17 100.76 100.92 0.0M
2023-08-01 101.25 101.38 101.16 101.30 0.0M
2023-07-31 101.83 102.03 101.57 101.60 0.0M
2023-07-28 101.59 102.05 101.58 101.85 0.0M
2023-07-27 101.82 101.82 101.29 101.29 0.1M
2023-07-26 102.26 102.52 102.15 102.52 0.1M
2023-07-25 101.84 102.11 101.81 102.10 0.1M
2023-07-24 102.25 102.52 102.15 102.17 0.1M
2023-07-21 102.71 102.79 102.62 102.76 0.1M
2023-07-20 103.19 103.38 102.69 102.78 0.1M
2023-07-19 103.55 103.62 103.20 103.45 0.0M
2023-07-18 103.71 103.83 103.50 103.68 0.0M
2023-07-17 103.51 103.84 103.50 103.78 0.1M
2023-07-14 103.65 103.80 103.59 103.62 0.0M
2023-07-13 103.21 103.64 103.19 103.64 0.1M
2023-07-12 102.27 102.83 102.27 102.82 0.1M
2023-07-11 101.45 101.60 101.34 101.59 0.0M
2023-07-10 101.14 101.52 101.14 101.51 0.0M
2023-07-07 100.68 101.25 100.66 101.21 0.0M
2023-07-06 100.44 100.46 99.98 100.46 0.0M
2023-07-05 100.56 100.56 100.15 100.16 0.0M
2023-07-03 100.67 100.80 100.61 100.74 0.0M
2023-06-30 100.78 100.98 100.78 100.81 0.1M
2023-06-29 100.44 100.63 100.35 100.42 0.0M
2023-06-28 101.04 101.10 100.70 100.82 0.0M
2023-06-27 101.36 101.40 101.13 101.27 0.1M
2023-06-26 100.81 100.84 100.70 100.75 0.0M
2023-06-23 100.68 100.68 100.52 100.60 0.1M
2023-06-22 101.39 101.48 101.12 101.26 0.2M
2023-06-21 100.74 101.50 100.74 101.50 0.1M
2023-06-20 100.77 100.86 100.59 100.74 0.2M
2023-06-16 101.10 101.25 100.83 100.98 0.2M
2023-06-15 100.47 101.10 100.42 101.07 0.1M
2023-06-14 100.02 100.27 99.73 99.94 0.2M
2023-06-13 99.74 99.77 99.52 99.56 0.0M
2023-06-12 99.41 99.41 99.18 99.33 0.0M
2023-06-09 99.39 99.44 99.15 99.16 0.1M
2023-06-08 99.12 99.55 99.12 99.47 0.1M
2023-06-07 98.80 99.08 98.67 98.68 0.1M
2023-06-06 98.53 98.70 98.46 98.66 0.0M
2023-06-05 98.58 98.92 98.56 98.83 0.1M
2023-06-02 99.36 99.37 98.78 98.79 0.3M
2023-06-01 98.82 99.35 98.82 99.29 0.1M
2023-05-31 98.71 98.87 98.25 98.71 0.2M
2023-05-30 99.16 99.20 98.96 99.11 0.1M
2023-05-26 99.11 99.17 98.86 99.10 0.0M
2023-05-25 99.01 99.10 98.90 98.99 0.0M
2023-05-24 99.59 99.59 99.28 99.28 0.0M
2023-05-23 99.53 99.65 99.37 99.45 0.0M
2023-05-22 99.84 99.92 99.72 99.86 0.0M
2023-05-19 99.66 99.94 99.59 99.81 0.0M
2023-05-18 99.61 99.61 99.37 99.47 0.1M
2023-05-17 100.08 100.16 99.81 100.07 0.1M
2023-05-16 100.41 100.48 100.24 100.27 0.0M
2023-05-15 100.41 100.44 100.31 100.35 0.0M
2023-05-12 100.54 100.59 100.15 100.17 0.0M
2023-05-11 100.76 100.88 100.62 100.78 0.1M
2023-05-10 101.40 101.58 101.23 101.38 0.2M
2023-05-09 101.03 101.28 101.03 101.19 0.1M
2023-05-08 101.87 101.94 101.54 101.57 0.0M
2023-05-05 101.37 101.85 101.36 101.71 0.0M
2023-05-04 101.84 101.91 101.40 101.70 0.1M
2023-05-03 101.84 102.35 101.81 102.01 0.2M
2023-05-02 101.06 101.59 101.03 101.55 0.1M
2023-05-01 101.79 101.79 101.19 101.24 0.0M
2023-04-28 101.63 102.01 101.58 101.81 0.1M
2023-04-27 101.60 101.85 101.53 101.84 0.0M
2023-04-26 102.39 102.44 101.88 101.90 0.1M
2023-04-25 101.71 101.71 101.27 101.31 0.0M
2023-04-24 101.73 102.05 101.72 102.01 0.0M
2023-04-21 101.45 101.50 101.17 101.47 0.0M
2023-04-20 101.27 101.45 101.18 101.24 0.0M
2023-04-19 101.18 101.34 101.11 101.21 0.0M
2023-04-18 101.12 101.33 101.11 101.31 0.0M
2023-04-17 101.04 101.11 100.74 100.92 0.1M
2023-04-14 101.80 101.83 101.35 101.55 0.1M
2023-04-13 102.02 102.16 101.96 101.98 0.1M
2023-04-12 101.32 101.53 101.22 101.41 0.1M
2023-04-11 100.81 100.86 100.57 100.73 0.1M
2023-04-10 100.15 100.28 99.99 100.28 0.0M
2023-04-06 100.52 100.94 100.50 100.83 0.1M
2023-04-05 100.98 101.19 100.52 100.62 0.0M
2023-04-04 100.58 101.23 100.56 101.12 0.1M
2023-04-03 100.35 100.73 100.32 100.64 0.2M
2023-03-31 100.52 100.68 100.14 100.19 0.0M
2023-03-30 100.86 100.86 100.63 100.75 0.1M
2023-03-29 100.10 100.23 99.97 100.11 0.0M
2023-03-28 100.00 100.19 99.95 100.19 0.1M
2023-03-27 99.66 99.72 99.52 99.71 0.0M
2023-03-24 99.36 99.41 99.19 99.35 0.1M
2023-03-23 100.51 100.69 99.95 100.08 0.1M
2023-03-22 99.55 100.72 99.50 100.31 0.1M
2023-03-21 99.52 99.56 99.34 99.42 0.1M
2023-03-20 98.99 99.03 98.85 98.99 0.1M
2023-03-17 98.10 98.62 98.02 98.41 0.1M
2023-03-16 97.60 98.05 97.55 97.98 0.1M
2023-03-15 97.15 97.78 97.09 97.65 0.2M
2023-03-14 99.05 99.17 98.79 99.13 0.0M
2023-03-13 98.80 99.19 98.73 99.04 0.1M
2023-03-10 98.28 98.72 98.15 98.16 0.1M
2023-03-09 97.52 97.73 97.50 97.62 0.0M
2023-03-08 97.33 97.51 97.17 97.32 0.1M
2023-03-07 98.25 98.28 97.32 97.37 0.1M
2023-03-06 98.37 98.68 98.34 98.50 0.1M
2023-03-03 97.92 98.15 97.71 98.10 0.1M
2023-03-02 97.79 97.91 97.57 97.79 0.1M
2023-03-01 98.45 98.52 98.22 98.38 0.1M
2023-02-28 98.04 98.21 97.64 97.64 0.1M
2023-02-27 97.74 98.02 97.69 97.94 0.1M
2023-02-24 97.31 97.48 97.28 97.36 0.1M
2023-02-23 97.92 97.97 97.65 97.87 0.1M
2023-02-22 98.26 98.37 97.84 97.85 0.1M
2023-02-21 98.30 98.65 98.21 98.22 0.0M
2023-02-17 98.30 98.75 98.19 98.70 0.2M
2023-02-16 98.47 98.71 98.32 98.52 0.1M
2023-02-15 98.52 98.66 98.39 98.63 0.1M
2023-02-14 98.97 99.36 98.86 99.08 0.1M
2023-02-13 98.58 99.02 98.58 98.94 0.1M
2023-02-10 98.74 98.80 98.45 98.54 0.1M
2023-02-09 99.53 99.56 99.02 99.07 0.0M
2023-02-08 99.01 99.11 98.85 98.88 0.1M
2023-02-07 98.67 99.32 98.45 98.99 0.2M
2023-02-06 99.21 99.35 98.81 98.99 0.2M
2023-02-03 100.08 100.35 99.58 99.58 0.1M
2023-02-02 101.01 101.05 100.46 100.69 0.1M
2023-02-01 100.62 101.52 100.49 101.40 0.3M
2023-01-31 100.24 100.38 100.10 100.34 0.1M
2023-01-30 100.47 100.61 100.08 100.11 0.1M
2023-01-27 100.19 100.41 100.06 100.28 0.0M
2023-01-26 100.67 100.67 100.21 100.54 0.1M
2023-01-25 100.42 100.79 100.39 100.74 0.1M
2023-01-24 100.30 100.51 100.03 100.46 0.1M
2023-01-23 100.16 100.37 100.12 100.33 0.2M
2023-01-20 99.81 100.21 99.73 100.20 0.2M
2023-01-19 99.87 100.02 99.55 99.94 0.1M
2023-01-18 100.36 100.41 99.51 99.53 0.2M
2023-01-17 100.26 100.30 99.43 99.58 0.1M
2023-01-13 99.70 100.01 99.65 99.96 0.1M
2023-01-12 99.79 100.25 99.23 100.13 0.2M
2023-01-11 99.35 99.44 99.07 99.26 0.1M
2023-01-10 99.18 99.26 98.97 99.09 0.1M
2023-01-09 98.93 99.30 98.88 99.06 0.1M
2023-01-06 97.12 98.28 96.92 98.25 0.1M
2023-01-05 97.38 97.45 97.06 97.11 0.1M
2023-01-04 97.92 98.04 97.66 97.81 0.1M
2023-01-03 97.56 97.76 97.26 97.39 0.2M