Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
8.5032 EUR |
1,260.4671 |
9.2877 EUR |
8.2936 EUR |
9.2877 EUR |
8.4000 EUR |
| 2025-01-26 |
9.7694 EUR |
262.4478 |
9.6831 EUR |
9.6175 EUR |
9.8944 EUR |
9.7094 EUR |
| 2025-01-25 |
9.3672 EUR |
272.2306 |
9.1200 EUR |
9.0984 EUR |
9.5638 EUR |
9.5638 EUR |
| 2025-01-24 |
9.5022 EUR |
191.2134 |
9.5001 EUR |
9.2098 EUR |
9.6495 EUR |
9.5634 EUR |
| 2025-01-23 |
9.5591 EUR |
682.7124 |
9.5638 EUR |
9.3559 EUR |
9.7487 EUR |
9.5139 EUR |
| 2025-01-22 |
9.7967 EUR |
1,353.2241 |
9.9675 EUR |
9.7300 EUR |
10.0798 EUR |
9.7662 EUR |
| 2025-01-21 |
9.6427 EUR |
820.3923 |
9.5781 EUR |
9.1403 EUR |
10.0559 EUR |
9.9194 EUR |
| 2025-01-20 |
10.1740 EUR |
10,840.3031 |
9.7453 EUR |
9.3505 EUR |
11.5510 EUR |
9.8057 EUR |
| 2025-01-19 |
10.8146 EUR |
7,797.6788 |
11.2373 EUR |
10.1025 EUR |
11.2460 EUR |
10.8330 EUR |
| 2025-01-18 |
11.3511 EUR |
2,493.1132 |
12.2747 EUR |
10.9666 EUR |
12.3000 EUR |
11.0556 EUR |
| 2025-01-17 |
11.8074 EUR |
592.3232 |
11.5749 EUR |
11.5478 EUR |
12.2104 EUR |
12.2104 EUR |
| 2025-01-16 |
11.6648 EUR |
2,983.5685 |
11.8123 EUR |
11.2056 EUR |
11.8123 EUR |
11.3875 EUR |
| 2025-01-15 |
11.2338 EUR |
1,271.8465 |
10.8871 EUR |
10.6156 EUR |
11.6932 EUR |
11.6932 EUR |
| 2025-01-14 |
10.6311 EUR |
1,002.3095 |
10.6063 EUR |
10.5289 EUR |
10.8425 EUR |
10.5936 EUR |
| 2025-01-13 |
10.0459 EUR |
3,901.6735 |
10.8612 EUR |
9.7754 EUR |
10.9768 EUR |
10.0512 EUR |
| 2025-01-12 |
10.8747 EUR |
179.4138 |
10.8897 EUR |
10.7628 EUR |
10.9135 EUR |
10.8937 EUR |
| 2025-01-11 |
10.8821 EUR |
2,374.5216 |
10.9402 EUR |
10.7477 EUR |
11.2481 EUR |
10.7960 EUR |
| 2025-01-10 |
11.0796 EUR |
3,168.2444 |
11.0036 EUR |
10.7924 EUR |
11.3316 EUR |
11.0168 EUR |
| 2025-01-09 |
11.1026 EUR |
2,419.4060 |
11.2333 EUR |
10.7527 EUR |
11.4111 EUR |
10.7527 EUR |
| 2025-01-08 |
11.3375 EUR |
2,621.7052 |
12.0059 EUR |
10.7757 EUR |
12.0060 EUR |
11.2000 EUR |
| 2025-01-07 |
12.2990 EUR |
3,327.1418 |
13.4524 EUR |
11.9754 EUR |
13.4524 EUR |
11.9762 EUR |
| 2025-01-06 |
13.5522 EUR |
1,086.4012 |
13.4800 EUR |
13.2568 EUR |
13.9593 EUR |
13.5341 EUR |
| 2025-01-05 |
13.4730 EUR |
208.3465 |
13.4869 EUR |
13.3179 EUR |
13.7603 EUR |
13.4229 EUR |
| 2025-01-04 |
13.6931 EUR |
141.4162 |
13.8617 EUR |
13.4216 EUR |
13.9398 EUR |
13.5576 EUR |
| 2025-01-03 |
13.1055 EUR |
1,777.6104 |
12.7686 EUR |
12.4871 EUR |
13.2000 EUR |
13.2000 EUR |
| 2025-01-02 |
12.5204 EUR |
2,348.1875 |
12.1228 EUR |
12.0852 EUR |
13.1700 EUR |
12.7557 EUR |
| 2025-01-01 |
11.8715 EUR |
3,342.1863 |
11.9283 EUR |
11.4819 EUR |
12.2841 EUR |
12.2841 EUR |
| 2024-12-31 |
12.0087 EUR |
496.6981 |
11.9766 EUR |
11.7747 EUR |
12.3412 EUR |
11.8336 EUR |
| 2024-12-30 |
12.2728 EUR |
1,887.8116 |
13.2377 EUR |
11.6711 EUR |
13.2378 EUR |
12.4455 EUR |
| 2024-12-29 |
13.5670 EUR |
72.0149 |
13.9787 EUR |
13.3227 EUR |
13.9787 EUR |
13.3394 EUR |
| 2024-12-28 |
13.5671 EUR |
799.9857 |
13.0115 EUR |
12.7600 EUR |
14.0031 EUR |
13.7745 EUR |
| 2024-12-27 |
13.1803 EUR |
1,307.8579 |
12.7759 EUR |
12.7759 EUR |
13.6000 EUR |
13.1273 EUR |
| 2024-12-26 |
13.2730 EUR |
1,317.6909 |
14.0629 EUR |
12.6318 EUR |
14.0629 EUR |
12.6855 EUR |
| 2024-12-25 |
14.0141 EUR |
1,928.6191 |
13.9045 EUR |
13.6402 EUR |
14.6578 EUR |
13.7500 EUR |
| 2024-12-24 |
13.4858 EUR |
1,226.9381 |
12.9089 EUR |
12.7595 EUR |
14.2112 EUR |
13.6545 EUR |
| 2024-12-23 |
12.3327 EUR |
945.1813 |
11.8863 EUR |
11.7355 EUR |
12.6922 EUR |
12.2902 EUR |
| 2024-12-22 |
12.0639 EUR |
465.6035 |
11.9451 EUR |
11.8962 EUR |
12.3469 EUR |
11.9974 EUR |
| 2024-12-21 |
12.2967 EUR |
2,020.9834 |
12.0407 EUR |
11.6816 EUR |
12.9242 EUR |
11.9364 EUR |
| 2024-12-20 |
11.1869 EUR |
3,779.5614 |
11.7466 EUR |
10.1242 EUR |
12.2677 EUR |
12.1004 EUR |
| 2024-12-19 |
12.1986 EUR |
1,813.9266 |
12.6495 EUR |
11.4665 EUR |
12.9671 EUR |
11.9097 EUR |
| 2024-12-18 |
13.4282 EUR |
888.2623 |
13.9673 EUR |
12.5662 EUR |
13.9673 EUR |
12.9356 EUR |
| 2024-12-17 |
14.3836 EUR |
1,050.8783 |
14.5000 EUR |
13.9513 EUR |
14.8236 EUR |
14.5266 EUR |
| 2024-12-16 |
15.0259 EUR |
1,506.7441 |
15.8072 EUR |
14.6952 EUR |
15.9228 EUR |
14.9310 EUR |
| 2024-12-15 |
15.5343 EUR |
295.9464 |
15.5378 EUR |
15.1571 EUR |
15.7535 EUR |
15.2801 EUR |
| 2024-12-14 |
15.8712 EUR |
874.3052 |
16.2589 EUR |
15.4447 EUR |
16.5800 EUR |
15.5095 EUR |
| 2024-12-13 |
16.0844 EUR |
468.2571 |
16.3464 EUR |
15.9051 EUR |
16.3986 EUR |
16.2183 EUR |
| 2024-12-12 |
16.7096 EUR |
3,273.5068 |
16.3866 EUR |
16.1848 EUR |
17.8040 EUR |
16.7184 EUR |
| 2024-12-11 |
15.3857 EUR |
4,879.4021 |
14.3403 EUR |
14.1689 EUR |
16.7893 EUR |
16.5267 EUR |
| 2024-12-10 |
14.1082 EUR |
8,387.2562 |
14.3836 EUR |
12.5000 EUR |
15.0776 EUR |
14.5037 EUR |
| 2024-12-09 |
16.9305 EUR |
810.7456 |
18.5500 EUR |
16.4436 EUR |
18.5500 EUR |
16.6144 EUR |