Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
13.6941 EUR |
584.0757 |
14.0629 EUR |
13.4984 EUR |
14.0629 EUR |
13.4984 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 |
| 2024-12-08 |
18.1232 EUR |
2,563.1348 |
18.0714 EUR |
17.7577 EUR |
18.6581 EUR |
18.6186 EUR |
| 2024-12-07 |
18.3985 EUR |
1,455.2874 |
18.6904 EUR |
18.0107 EUR |
18.7986 EUR |
18.1609 EUR |
| 2024-12-06 |
18.9113 EUR |
1,386.1796 |
18.1050 EUR |
18.0856 EUR |
19.4485 EUR |
18.8671 EUR |
| 2024-12-05 |
18.0924 EUR |
5,349.9269 |
17.8864 EUR |
17.6500 EUR |
18.7925 EUR |
18.2340 EUR |
| 2024-12-04 |
19.2633 EUR |
7,969.5089 |
18.8316 EUR |
18.2000 EUR |
19.7199 EUR |
18.9925 EUR |
| 2024-12-03 |
17.9715 EUR |
11,219.7429 |
16.6771 EUR |
16.3360 EUR |
19.1922 EUR |
18.3403 EUR |
| 2024-12-02 |
15.3050 EUR |
1,308.0869 |
16.2212 EUR |
14.7242 EUR |
16.2212 EUR |
15.4371 EUR |
| 2024-12-01 |
16.0008 EUR |
1,155.8237 |
16.1354 EUR |
15.6386 EUR |
16.2474 EUR |
16.1877 EUR |
| 2024-11-30 |
16.0887 EUR |
1,434.8277 |
15.3900 EUR |
15.3900 EUR |
16.4031 EUR |
16.1600 EUR |
| 2024-11-29 |
15.6984 EUR |
915.9058 |
15.7107 EUR |
15.3450 EUR |
16.2757 EUR |
15.7624 EUR |
| 2024-11-28 |
15.3775 EUR |
1,412.7726 |
15.5516 EUR |
14.9571 EUR |
15.7370 EUR |
15.6708 EUR |
| 2024-11-27 |
15.6193 EUR |
4,001.2096 |
15.1762 EUR |
15.1762 EUR |
15.8304 EUR |
15.5207 EUR |
| 2024-11-26 |
14.9988 EUR |
2,505.2118 |
15.7348 EUR |
14.3726 EUR |
16.0971 EUR |
15.0649 EUR |
| 2024-11-25 |
15.8801 EUR |
7,094.4402 |
15.9564 EUR |
15.2165 EUR |
16.8345 EUR |
15.7518 EUR |
| 2024-11-24 |
15.9618 EUR |
13,009.9284 |
17.2265 EUR |
14.4100 EUR |
17.2265 EUR |
15.0625 EUR |
| 2024-11-23 |
14.8231 EUR |
34,496.2661 |
11.8082 EUR |
11.7551 EUR |
18.0000 EUR |
16.7289 EUR |
| 2024-11-22 |
11.3351 EUR |
2,066.5000 |
11.4968 EUR |
11.0822 EUR |
11.6352 EUR |
11.4854 EUR |
| 2024-11-21 |
11.1611 EUR |
1,282.8316 |
10.6489 EUR |
10.4000 EUR |
11.5416 EUR |
11.3936 EUR |
| 2024-11-20 |
11.0806 EUR |
1,710.7571 |
11.2597 EUR |
10.6471 EUR |
11.4218 EUR |
10.7671 EUR |
| 2024-11-19 |
11.4523 EUR |
2,562.0837 |
11.7551 EUR |
11.1500 EUR |
11.8221 EUR |
11.1500 EUR |
| 2024-11-18 |
11.3045 EUR |
4,019.7681 |
10.8210 EUR |
10.8108 EUR |
11.9193 EUR |
11.6318 EUR |
| 2024-11-17 |
11.2986 EUR |
3,721.9035 |
10.8192 EUR |
10.3226 EUR |
12.3000 EUR |
10.8192 EUR |
| 2024-11-16 |
10.6352 EUR |
2,327.4463 |
10.5165 EUR |
10.3610 EUR |
10.9334 EUR |
10.9270 EUR |
| 2024-11-15 |
10.0325 EUR |
2,747.9142 |
9.8494 EUR |
9.4861 EUR |
10.2710 EUR |
10.1486 EUR |
| 2024-11-14 |
9.9906 EUR |
6,304.6368 |
10.4020 EUR |
9.6555 EUR |
10.8261 EUR |
9.7196 EUR |
| 2024-11-13 |
10.1560 EUR |
2,766.6877 |
10.5363 EUR |
9.6589 EUR |
10.8417 EUR |
10.3504 EUR |
| 2024-11-12 |
11.1423 EUR |
6,719.9237 |
11.2277 EUR |
10.2097 EUR |
13.5000 EUR |
10.4463 EUR |
| 2024-11-11 |
11.1921 EUR |
3,791.4964 |
11.2818 EUR |
10.9426 EUR |
11.5694 EUR |
11.0086 EUR |
| 2024-11-10 |
11.0882 EUR |
1,938.8999 |
10.9600 EUR |
10.6667 EUR |
11.5246 EUR |
11.1147 EUR |
| 2024-11-09 |
10.9681 EUR |
4,137.1759 |
11.9748 EUR |
10.4527 EUR |
11.9748 EUR |
10.6027 EUR |
| 2024-11-08 |
9.5023 EUR |
6,699.1733 |
9.0758 EUR |
8.8000 EUR |
11.1176 EUR |
11.1176 EUR |
| 2024-11-07 |
8.9497 EUR |
445.5640 |
8.9959 EUR |
8.8042 EUR |
9.0883 EUR |
8.9922 EUR |