Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
3.9399 EUR |
2,215.2377 |
3.9408 EUR |
3.7655 EUR |
4.0346 EUR |
3.8652 EUR |
| 2023-08-30 |
4.0168 EUR |
3,728.3410 |
4.0705 EUR |
3.8079 EUR |
4.1266 EUR |
3.9602 EUR |
| 2023-08-29 |
4.1311 EUR |
2,912.7005 |
4.0339 EUR |
3.9510 EUR |
4.5550 EUR |
4.0609 EUR |
| 2023-08-28 |
4.0441 EUR |
2,022.9157 |
3.9678 EUR |
3.9250 EUR |
4.1481 EUR |
4.0304 EUR |
| 2023-08-27 |
3.9902 EUR |
2,068.0006 |
4.0072 EUR |
3.7993 EUR |
4.2000 EUR |
3.9724 EUR |
| 2023-08-26 |
4.1008 EUR |
737.1276 |
3.9820 EUR |
3.9563 EUR |
4.2000 EUR |
4.0286 EUR |
| 2023-08-25 |
4.0089 EUR |
2,775.6614 |
4.0045 EUR |
3.7583 EUR |
4.3000 EUR |
3.9973 EUR |
| 2023-08-24 |
4.1222 EUR |
1,210.1867 |
4.0812 EUR |
4.0159 EUR |
4.4000 EUR |
4.0159 EUR |
| 2023-08-23 |
4.1144 EUR |
1,006.6776 |
4.0780 EUR |
4.0055 EUR |
4.3000 EUR |
4.1500 EUR |
| 2023-08-22 |
4.0323 EUR |
1,185.4420 |
4.1692 EUR |
3.9200 EUR |
4.1792 EUR |
4.0396 EUR |
| 2023-08-21 |
4.0735 EUR |
2,438.2821 |
4.2627 EUR |
4.0000 EUR |
4.3139 EUR |
4.1634 EUR |
| 2023-08-20 |
4.2272 EUR |
553.0826 |
4.3279 EUR |
4.1786 EUR |
4.3280 EUR |
4.2108 EUR |
| 2023-08-19 |
4.3070 EUR |
2,486.3035 |
4.2212 EUR |
4.1250 EUR |
4.4000 EUR |
4.2669 EUR |
| 2023-08-18 |
4.1595 EUR |
4,199.4214 |
4.2020 EUR |
4.0000 EUR |
4.4931 EUR |
4.1144 EUR |
| 2023-08-17 |
4.5357 EUR |
4,172.0811 |
4.6357 EUR |
4.2300 EUR |
5.0200 EUR |
4.3139 EUR |
| 2023-08-16 |
5.2799 EUR |
4,728.7900 |
5.1908 EUR |
4.6503 EUR |
5.7729 EUR |
4.6979 EUR |
| 2023-08-15 |
5.0207 EUR |
2,836.7160 |
4.8358 EUR |
4.7614 EUR |
5.3500 EUR |
5.1762 EUR |
| 2023-08-14 |
4.8054 EUR |
1,691.0036 |
4.8461 EUR |
4.6902 EUR |
5.0062 EUR |
4.7323 EUR |
| 2023-08-13 |
4.9307 EUR |
1,629.6057 |
4.7723 EUR |
4.6510 EUR |
5.2800 EUR |
4.8432 EUR |
| 2023-08-12 |
4.7743 EUR |
972.6005 |
4.6381 EUR |
4.5502 EUR |
4.8802 EUR |
4.7764 EUR |
| 2023-08-11 |
4.6264 EUR |
516.6804 |
4.6787 EUR |
4.5501 EUR |
4.8209 EUR |
4.6320 EUR |
| 2023-08-10 |
4.6842 EUR |
1,271.0139 |
4.8931 EUR |
4.6001 EUR |
4.9627 EUR |
4.6319 EUR |
| 2023-08-09 |
4.9283 EUR |
5,662.0704 |
4.6631 EUR |
4.5916 EUR |
5.5000 EUR |
4.7912 EUR |
| 2023-08-08 |
4.6705 EUR |
2,387.5205 |
4.8052 EUR |
4.5269 EUR |
4.9183 EUR |
4.6631 EUR |
| 2023-08-07 |
4.8970 EUR |
6,044.4544 |
4.4113 EUR |
4.4100 EUR |
5.4500 EUR |
4.8897 EUR |
| 2023-08-06 |
4.3932 EUR |
430.3308 |
4.4145 EUR |
4.3530 EUR |
4.4611 EUR |
4.3899 EUR |
| 2023-08-05 |
4.3019 EUR |
439.0860 |
4.3182 EUR |
4.2000 EUR |
4.3799 EUR |
4.3799 EUR |
| 2023-08-04 |
4.3298 EUR |
2,170.0796 |
4.4023 EUR |
4.2000 EUR |
4.5899 EUR |
4.2000 EUR |
| 2023-08-03 |
4.4288 EUR |
631.1248 |
4.4275 EUR |
4.3777 EUR |
4.5979 EUR |
4.5979 EUR |
| 2023-08-02 |
4.4653 EUR |
637.9967 |
4.4923 EUR |
4.3952 EUR |
4.6622 EUR |
4.4346 EUR |
| 2023-08-01 |
4.4389 EUR |
697.3246 |
4.4459 EUR |
4.3200 EUR |
4.6782 EUR |
4.4720 EUR |
| 2023-07-31 |
4.4105 EUR |
1,320.0380 |
4.5043 EUR |
4.2501 EUR |
4.6371 EUR |
4.3903 EUR |
| 2023-07-30 |
4.6400 EUR |
450.2111 |
4.5720 EUR |
4.5003 EUR |
4.8000 EUR |
4.5722 EUR |
| 2023-07-29 |
4.5799 EUR |
296.6086 |
4.5559 EUR |
4.4503 EUR |
4.6742 EUR |
4.5755 EUR |
| 2023-07-28 |
4.5295 EUR |
737.7826 |
4.5250 EUR |
4.4788 EUR |
4.6950 EUR |
4.5343 EUR |
| 2023-07-27 |
4.7237 EUR |
1,691.1972 |
4.5216 EUR |
4.5000 EUR |
4.8599 EUR |
4.5205 EUR |
| 2023-07-26 |
4.4893 EUR |
858.3965 |
4.4289 EUR |
4.3405 EUR |
4.7641 EUR |
4.4857 EUR |
| 2023-07-25 |
4.3960 EUR |
1,105.8126 |
4.4237 EUR |
4.2795 EUR |
4.5601 EUR |
4.5119 EUR |
| 2023-07-24 |
4.3898 EUR |
2,542.4102 |
4.6997 EUR |
4.2601 EUR |
4.6997 EUR |
4.3068 EUR |
| 2023-07-23 |
4.5541 EUR |
2,254.1621 |
4.3522 EUR |
4.3321 EUR |
4.8600 EUR |
4.6007 EUR |
| 2023-07-22 |
4.4058 EUR |
1,555.0089 |
4.5314 EUR |
4.3000 EUR |
4.5993 EUR |
4.4189 EUR |
| 2023-07-21 |
4.5651 EUR |
1,597.7513 |
4.4668 EUR |
4.3446 EUR |
4.9000 EUR |
4.5035 EUR |
| 2023-07-20 |
4.5085 EUR |
1,292.5333 |
4.4807 EUR |
4.3681 EUR |
4.7000 EUR |
4.4471 EUR |
| 2023-07-19 |
4.5268 EUR |
1,078.4692 |
4.5789 EUR |
4.3936 EUR |
4.6507 EUR |
4.5015 EUR |
| 2023-07-18 |
4.5213 EUR |
1,212.7195 |
4.5674 EUR |
4.3436 EUR |
4.6717 EUR |
4.6037 EUR |
| 2023-07-17 |
4.6215 EUR |
749.0017 |
4.5624 EUR |
4.5245 EUR |
4.7294 EUR |
4.6097 EUR |
| 2023-07-16 |
4.6713 EUR |
774.6882 |
4.7095 EUR |
4.5484 EUR |
4.8010 EUR |
4.6761 EUR |
| 2023-07-15 |
4.7695 EUR |
1,350.6259 |
4.7017 EUR |
4.6135 EUR |
4.9000 EUR |
4.6135 EUR |
| 2023-07-14 |
4.9350 EUR |
4,329.0790 |
4.9777 EUR |
4.5762 EUR |
5.3016 EUR |
4.6633 EUR |
| 2023-07-13 |
4.8441 EUR |
3,305.9508 |
4.6892 EUR |
4.6265 EUR |
5.0800 EUR |
4.9137 EUR |