Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
4.7459 EUR |
1,912.1591 |
4.6255 EUR |
4.4826 EUR |
5.0599 EUR |
4.5785 EUR |
| 2023-07-11 |
4.5573 EUR |
5,580.6285 |
4.7323 EUR |
4.3462 EUR |
4.9874 EUR |
4.6036 EUR |
| 2023-07-10 |
4.7048 EUR |
1,503.1333 |
4.7200 EUR |
4.5558 EUR |
4.8604 EUR |
4.7310 EUR |
| 2023-07-09 |
4.8328 EUR |
568.2531 |
4.9347 EUR |
4.7377 EUR |
4.9941 EUR |
4.8681 EUR |
| 2023-07-08 |
4.9298 EUR |
766.8574 |
4.9743 EUR |
4.8000 EUR |
5.0976 EUR |
4.8398 EUR |
| 2023-07-07 |
5.0730 EUR |
2,335.4744 |
5.2200 EUR |
4.8293 EUR |
5.2830 EUR |
4.9562 EUR |
| 2023-07-06 |
5.7672 EUR |
2,047.2283 |
5.5150 EUR |
5.2401 EUR |
6.2126 EUR |
5.2595 EUR |
| 2023-07-05 |
5.4482 EUR |
2,438.1028 |
5.3736 EUR |
5.1701 EUR |
5.9100 EUR |
5.5650 EUR |
| 2023-07-04 |
5.5269 EUR |
1,770.6902 |
5.5000 EUR |
5.3068 EUR |
6.1467 EUR |
5.3737 EUR |
| 2023-07-03 |
5.3021 EUR |
4,822.1836 |
5.1280 EUR |
4.9707 EUR |
5.6744 EUR |
5.3787 EUR |
| 2023-07-02 |
5.1360 EUR |
854.6291 |
5.2001 EUR |
5.0385 EUR |
5.2643 EUR |
5.1842 EUR |
| 2023-07-01 |
5.2897 EUR |
661.6397 |
5.2999 EUR |
5.1740 EUR |
5.3900 EUR |
5.2294 EUR |
| 2023-06-30 |
5.1799 EUR |
1,022.5990 |
5.0680 EUR |
4.9896 EUR |
5.2950 EUR |
5.2128 EUR |
| 2023-06-29 |
4.9980 EUR |
2,403.5922 |
5.1133 EUR |
4.7630 EUR |
5.1996 EUR |
4.9908 EUR |
| 2023-06-28 |
5.0955 EUR |
1,170.4860 |
5.4000 EUR |
4.9906 EUR |
5.4257 EUR |
5.0717 EUR |
| 2023-06-27 |
5.3663 EUR |
780.9718 |
5.2012 EUR |
5.2012 EUR |
5.5200 EUR |
5.4923 EUR |
| 2023-06-26 |
5.1851 EUR |
1,939.6641 |
5.3207 EUR |
5.0023 EUR |
5.4491 EUR |
5.1469 EUR |
| 2023-06-25 |
5.3563 EUR |
1,674.7175 |
5.2531 EUR |
5.1646 EUR |
5.6400 EUR |
5.3372 EUR |
| 2023-06-24 |
5.2829 EUR |
190.3588 |
5.2840 EUR |
5.1261 EUR |
5.4439 EUR |
5.2285 EUR |
| 2023-06-23 |
5.2586 EUR |
973.4381 |
5.0014 EUR |
4.9666 EUR |
5.4939 EUR |
5.3652 EUR |
| 2023-06-22 |
5.2721 EUR |
2,811.5992 |
4.9681 EUR |
4.9178 EUR |
5.6644 EUR |
4.9523 EUR |
| 2023-06-21 |
4.9023 EUR |
1,229.6157 |
4.8082 EUR |
4.7119 EUR |
5.1000 EUR |
4.8844 EUR |
| 2023-06-20 |
4.7856 EUR |
2,306.2208 |
4.6812 EUR |
4.6001 EUR |
4.9200 EUR |
4.7136 EUR |
| 2023-06-19 |
4.7989 EUR |
577.0281 |
4.8195 EUR |
4.7000 EUR |
4.9952 EUR |
4.7000 EUR |
| 2023-06-18 |
4.9970 EUR |
4,952.6256 |
4.6000 EUR |
4.6000 EUR |
5.4000 EUR |
4.8576 EUR |
| 2023-06-17 |
4.6252 EUR |
458.6472 |
4.4693 EUR |
4.4693 EUR |
4.7399 EUR |
4.6128 EUR |
| 2023-06-16 |
4.5130 EUR |
941.0082 |
4.4000 EUR |
4.3702 EUR |
4.6963 EUR |
4.4868 EUR |
| 2023-06-15 |
4.3034 EUR |
4,388.6565 |
4.3370 EUR |
4.0360 EUR |
4.6170 EUR |
4.5672 EUR |
| 2023-06-14 |
4.4485 EUR |
2,048.3206 |
4.6723 EUR |
4.2500 EUR |
4.7086 EUR |
4.4030 EUR |
| 2023-06-13 |
4.6102 EUR |
1,164.0336 |
4.6000 EUR |
4.4665 EUR |
4.7936 EUR |
4.5376 EUR |
| 2023-06-12 |
4.7439 EUR |
1,995.4249 |
4.4168 EUR |
4.3783 EUR |
5.3954 EUR |
4.6000 EUR |
| 2023-06-11 |
4.4778 EUR |
1,598.3420 |
4.6801 EUR |
4.2700 EUR |
4.8274 EUR |
4.4290 EUR |
| 2023-06-10 |
4.8000 EUR |
4,072.8551 |
5.2211 EUR |
4.3318 EUR |
5.2464 EUR |
4.6590 EUR |
| 2023-06-09 |
5.4989 EUR |
1,719.9361 |
5.3890 EUR |
5.2508 EUR |
5.7847 EUR |
5.2728 EUR |
| 2023-06-08 |
5.2735 EUR |
536.3410 |
5.2800 EUR |
5.1960 EUR |
5.3851 EUR |
5.2358 EUR |
| 2023-06-07 |
5.4483 EUR |
3,534.9701 |
5.7362 EUR |
5.1200 EUR |
5.7998 EUR |
5.3113 EUR |
| 2023-06-06 |
5.7778 EUR |
850.3760 |
5.5920 EUR |
5.5137 EUR |
6.1400 EUR |
5.7292 EUR |
| 2023-06-05 |
5.6747 EUR |
1,737.6219 |
5.9541 EUR |
5.4500 EUR |
6.1399 EUR |
5.5912 EUR |
| 2023-06-04 |
6.0040 EUR |
1,221.8662 |
5.9642 EUR |
5.9401 EUR |
6.1444 EUR |
6.0000 EUR |
| 2023-06-03 |
5.8726 EUR |
129.5520 |
5.8897 EUR |
5.8030 EUR |
5.9270 EUR |
5.8640 EUR |
| 2023-06-02 |
5.9062 EUR |
513.1029 |
5.8446 EUR |
5.8004 EUR |
6.0258 EUR |
5.8807 EUR |
| 2023-06-01 |
5.7751 EUR |
2,052.5610 |
5.8607 EUR |
5.7065 EUR |
5.9050 EUR |
5.8596 EUR |
| 2023-05-31 |
5.9310 EUR |
1,144.1150 |
6.0265 EUR |
5.7800 EUR |
6.0569 EUR |
5.9829 EUR |
| 2023-05-30 |
5.9393 EUR |
1,091.6134 |
6.0870 EUR |
5.8300 EUR |
6.0923 EUR |
6.0212 EUR |
| 2023-05-29 |
6.0754 EUR |
648.8011 |
6.0983 EUR |
5.9001 EUR |
6.2000 EUR |
6.0668 EUR |
| 2023-05-28 |
6.0427 EUR |
903.9961 |
5.9700 EUR |
5.9305 EUR |
6.1100 EUR |
6.0994 EUR |
| 2023-05-27 |
5.9115 EUR |
271.6804 |
5.9414 EUR |
5.6990 EUR |
5.9900 EUR |
5.9697 EUR |
| 2023-05-26 |
5.7921 EUR |
602.2985 |
5.9779 EUR |
5.6299 EUR |
6.0000 EUR |
5.8863 EUR |
| 2023-05-25 |
5.8975 EUR |
365.0466 |
5.7502 EUR |
5.7500 EUR |
6.0941 EUR |
5.9813 EUR |
| 2023-05-24 |
5.9162 EUR |
526.0544 |
6.0215 EUR |
5.7730 EUR |
6.1060 EUR |
5.8759 EUR |