Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
11.4467 EUR |
843.5693 |
11.4968 EUR |
11.3154 EUR |
11.6352 EUR |
11.4585 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 |
| 2024-11-06 |
8.5155 EUR |
1,351.6420 |
8.0000 EUR |
8.0000 EUR |
8.7613 EUR |
8.6774 EUR |
| 2024-11-05 |
7.6454 EUR |
659.9407 |
7.5293 EUR |
7.5293 EUR |
7.9026 EUR |
7.7931 EUR |
| 2024-11-04 |
7.6710 EUR |
243.0384 |
7.7405 EUR |
7.3298 EUR |
7.9014 EUR |
7.3905 EUR |
| 2024-11-03 |
7.8525 EUR |
1,570.0544 |
8.2439 EUR |
7.5500 EUR |
8.2439 EUR |
7.8238 EUR |
| 2024-11-02 |
8.4850 EUR |
219.1641 |
8.5368 EUR |
8.2820 EUR |
8.5368 EUR |
8.3710 EUR |
| 2024-11-01 |
8.6330 EUR |
2,133.2032 |
8.6013 EUR |
8.4179 EUR |
8.8604 EUR |
8.6431 EUR |
| 2024-10-31 |
8.7951 EUR |
297.9267 |
9.1047 EUR |
8.7360 EUR |
9.1047 EUR |
8.7360 EUR |
| 2024-10-30 |
9.1998 EUR |
1,292.4533 |
9.2500 EUR |
9.0298 EUR |
9.3251 EUR |
9.0829 EUR |
| 2024-10-29 |
9.1347 EUR |
1,921.2301 |
9.0724 EUR |
8.9748 EUR |
9.3976 EUR |
9.2095 EUR |
| 2024-10-28 |
8.7743 EUR |
1,275.4364 |
8.8164 EUR |
8.5567 EUR |
8.9213 EUR |
8.7984 EUR |
| 2024-10-27 |
8.5192 EUR |
284.5434 |
8.5430 EUR |
8.4566 EUR |
8.8812 EUR |
8.8811 EUR |
| 2024-10-26 |
8.5728 EUR |
1,522.7273 |
8.5349 EUR |
8.2960 EUR |
8.9679 EUR |
8.5321 EUR |
| 2024-10-25 |
9.2091 EUR |
835.8887 |
9.2450 EUR |
8.9214 EUR |
9.3574 EUR |
9.1850 EUR |
| 2024-10-24 |
9.4320 EUR |
157.2848 |
9.2203 EUR |
9.1093 EUR |
9.5530 EUR |
9.3413 EUR |
| 2024-10-23 |
9.1052 EUR |
940.6430 |
9.1768 EUR |
8.9268 EUR |
9.1932 EUR |
9.0784 EUR |
| 2024-10-22 |
9.4388 EUR |
1,497.2249 |
9.5747 EUR |
9.2126 EUR |
9.5868 EUR |
9.4788 EUR |
| 2024-10-21 |
9.5364 EUR |
1,639.5636 |
9.6964 EUR |
9.3700 EUR |
9.7113 EUR |
9.4998 EUR |
| 2024-10-20 |
9.8696 EUR |
9,630.8985 |
9.0355 EUR |
9.0355 EUR |
10.8094 EUR |
9.6183 EUR |
| 2024-10-19 |
8.7742 EUR |
270.8832 |
8.9241 EUR |
8.6777 EUR |
8.9469 EUR |
8.8080 EUR |
| 2024-10-18 |
8.6279 EUR |
201.7555 |
8.4751 EUR |
8.4751 EUR |
8.7489 EUR |
8.7489 EUR |
| 2024-10-17 |
8.4335 EUR |
246.5666 |
8.6023 EUR |
8.2918 EUR |
8.6023 EUR |
8.4316 EUR |
| 2024-10-16 |
8.7455 EUR |
452.5201 |
8.8621 EUR |
8.6358 EUR |
8.8906 EUR |
8.7155 EUR |
| 2024-10-15 |
8.7994 EUR |
1,051.4237 |
8.9539 EUR |
8.6157 EUR |
9.0849 EUR |
8.7247 EUR |
| 2024-10-14 |
9.0788 EUR |
1,497.7038 |
8.5993 EUR |
8.5993 EUR |
9.4406 EUR |
9.0713 EUR |
| 2024-10-13 |
8.4281 EUR |
542.0848 |
8.4320 EUR |
8.3095 EUR |
8.4873 EUR |
8.3095 EUR |
| 2024-10-12 |
8.6307 EUR |
209.1993 |
8.6463 EUR |
8.5140 EUR |
8.6830 EUR |
8.5140 EUR |
| 2024-10-11 |
8.3085 EUR |
661.4758 |
8.2277 EUR |
8.2277 EUR |
8.5286 EUR |
8.5270 EUR |
| 2024-10-10 |
8.1333 EUR |
100.2102 |
8.1214 EUR |
8.0289 EUR |
8.2410 EUR |
8.1367 EUR |
| 2024-10-09 |
8.4306 EUR |
443.2221 |
8.4553 EUR |
8.3358 EUR |
8.4587 EUR |
8.3521 EUR |
| 2024-10-08 |
8.3889 EUR |
604.4328 |
8.7052 EUR |
8.2947 EUR |
8.7052 EUR |
8.3966 EUR |
| 2024-10-07 |
8.9075 EUR |
217.5380 |
8.9063 EUR |
8.6902 EUR |
9.0758 EUR |
8.7231 EUR |
| 2024-10-06 |
8.5974 EUR |
256.5245 |
8.6035 EUR |
8.5546 EUR |
8.7354 EUR |
8.7354 EUR |
| 2024-10-05 |
8.5316 EUR |
497.7718 |
8.7082 EUR |
8.4206 EUR |
8.7092 EUR |
8.4206 EUR |
| 2024-10-04 |
8.7398 EUR |
1,012.8441 |
8.2370 EUR |
8.1783 EUR |
9.2995 EUR |
8.7006 EUR |