Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-12 |
11.5341 EUR |
3,776.9530 |
11.4020 EUR |
11.0700 EUR |
12.1331 EUR |
11.5084 EUR |
| 2022-07-11 |
11.7854 EUR |
4,664.0471 |
11.8330 EUR |
11.5000 EUR |
12.1675 EUR |
11.5000 EUR |
| 2022-07-10 |
12.1048 EUR |
6,098.8405 |
12.7547 EUR |
11.8000 EUR |
12.9995 EUR |
11.8803 EUR |
| 2022-07-09 |
12.3925 EUR |
6,704.4903 |
12.3130 EUR |
12.0765 EUR |
12.8600 EUR |
12.6889 EUR |
| 2022-07-08 |
12.2765 EUR |
10,360.3379 |
12.4299 EUR |
11.9749 EUR |
12.7804 EUR |
12.3337 EUR |
| 2022-07-07 |
12.2401 EUR |
18,112.4343 |
12.0041 EUR |
11.9818 EUR |
12.5127 EUR |
12.3100 EUR |
| 2022-07-06 |
11.8635 EUR |
24,242.2726 |
11.7321 EUR |
11.4228 EUR |
12.1115 EUR |
12.1063 EUR |
| 2022-07-05 |
11.7708 EUR |
32,684.6487 |
11.8172 EUR |
11.2917 EUR |
12.3200 EUR |
11.8384 EUR |
| 2022-07-04 |
11.6789 EUR |
25,046.2478 |
11.3238 EUR |
11.0416 EUR |
13.4045 EUR |
11.7332 EUR |
| 2022-07-03 |
11.1839 EUR |
18,436.9580 |
11.1599 EUR |
10.8488 EUR |
11.6074 EUR |
11.2879 EUR |
| 2022-07-02 |
11.1655 EUR |
33,089.0481 |
11.3465 EUR |
10.7104 EUR |
12.4453 EUR |
11.2706 EUR |
| 2022-07-01 |
12.4606 EUR |
59,181.4157 |
10.5668 EUR |
10.4642 EUR |
16.5000 EUR |
11.4323 EUR |
| 2022-06-30 |
10.2005 EUR |
29,008.5021 |
10.4578 EUR |
9.9302 EUR |
10.6472 EUR |
10.3152 EUR |
| 2022-06-29 |
10.4020 EUR |
35,940.4739 |
10.4708 EUR |
10.1750 EUR |
10.7045 EUR |
10.6678 EUR |
| 2022-06-28 |
10.8339 EUR |
35,697.0952 |
11.0773 EUR |
10.4240 EUR |
12.0000 EUR |
10.4983 EUR |
| 2022-06-27 |
11.3255 EUR |
20,620.9963 |
11.1963 EUR |
10.7875 EUR |
11.7583 EUR |
11.0581 EUR |
| 2022-06-26 |
11.8110 EUR |
26,441.4474 |
12.0436 EUR |
11.3986 EUR |
12.4015 EUR |
11.3986 EUR |
| 2022-06-25 |
11.9451 EUR |
44,672.6880 |
12.0630 EUR |
11.3907 EUR |
12.9000 EUR |
12.1064 EUR |
| 2022-06-24 |
11.5536 EUR |
44,842.9022 |
10.8705 EUR |
10.8440 EUR |
15.9999 EUR |
12.0913 EUR |
| 2022-06-23 |
10.6332 EUR |
37,338.6040 |
10.2629 EUR |
10.2629 EUR |
10.8966 EUR |
10.7864 EUR |
| 2022-06-22 |
10.4955 EUR |
34,409.5362 |
10.7936 EUR |
10.1134 EUR |
10.8873 EUR |
10.3550 EUR |
| 2022-06-21 |
11.3742 EUR |
48,954.8356 |
10.9297 EUR |
10.7033 EUR |
11.9844 EUR |
10.7533 EUR |
| 2022-06-20 |
10.7397 EUR |
44,066.3862 |
10.8124 EUR |
10.2076 EUR |
11.1655 EUR |
10.7853 EUR |
| 2022-06-19 |
10.2922 EUR |
52,763.3800 |
10.0531 EUR |
9.8163 EUR |
10.7364 EUR |
10.6181 EUR |
| 2022-06-18 |
10.0025 EUR |
58,191.0285 |
11.1078 EUR |
9.3561 EUR |
11.2454 EUR |
9.8346 EUR |
| 2022-06-17 |
11.2203 EUR |
13,280.0801 |
12.2629 EUR |
10.7187 EUR |
12.6179 EUR |
11.0607 EUR |
| 2022-06-16 |
13.6163 EUR |
7,089.4594 |
14.4749 EUR |
12.2581 EUR |
14.6000 EUR |
12.3754 EUR |
| 2022-06-15 |
13.3325 EUR |
37,400.2305 |
14.3533 EUR |
12.5629 EUR |
14.4285 EUR |
14.1900 EUR |
| 2022-06-14 |
14.3763 EUR |
20,113.6273 |
14.0489 EUR |
13.2921 EUR |
14.9677 EUR |
14.2000 EUR |
| 2022-06-13 |
13.9914 EUR |
35,032.7238 |
14.7171 EUR |
13.2617 EUR |
14.8006 EUR |
13.9022 EUR |
| 2022-06-12 |
15.5666 EUR |
9,045.0417 |
16.9030 EUR |
14.8956 EUR |
16.9030 EUR |
14.8969 EUR |
| 2022-06-11 |
16.9830 EUR |
8,253.3322 |
17.5325 EUR |
16.3848 EUR |
17.9175 EUR |
16.8095 EUR |
| 2022-06-10 |
18.2850 EUR |
10,821.1603 |
19.0446 EUR |
17.4216 EUR |
19.2716 EUR |
17.4247 EUR |
| 2022-06-09 |
19.1373 EUR |
6,703.5516 |
19.0171 EUR |
18.7567 EUR |
19.5873 EUR |
18.9849 EUR |
| 2022-06-08 |
18.9797 EUR |
7,297.5839 |
18.9765 EUR |
18.5758 EUR |
19.4950 EUR |
19.0336 EUR |
| 2022-06-07 |
18.9206 EUR |
6,953.1423 |
19.2634 EUR |
18.3648 EUR |
19.4043 EUR |
19.2588 EUR |
| 2022-06-06 |
20.0168 EUR |
4,976.7638 |
19.5697 EUR |
19.1519 EUR |
20.5293 EUR |
19.2734 EUR |
| 2022-06-05 |
19.2092 EUR |
4,828.0749 |
19.2044 EUR |
18.7066 EUR |
20.0806 EUR |
19.4085 EUR |
| 2022-06-04 |
19.0048 EUR |
5,065.2162 |
19.2905 EUR |
18.7500 EUR |
19.3500 EUR |
19.2104 EUR |
| 2022-06-03 |
19.3493 EUR |
4,882.3536 |
19.9889 EUR |
19.0000 EUR |
20.0046 EUR |
19.4021 EUR |
| 2022-06-02 |
19.7540 EUR |
5,061.8314 |
19.9047 EUR |
19.3802 EUR |
20.1314 EUR |
20.0388 EUR |
| 2022-06-01 |
21.0911 EUR |
4,293.9303 |
21.5026 EUR |
19.7921 EUR |
21.8226 EUR |
20.1627 EUR |
| 2022-05-31 |
21.2365 EUR |
6,123.1687 |
21.7801 EUR |
20.5495 EUR |
22.1798 EUR |
21.3134 EUR |
| 2022-05-30 |
21.0502 EUR |
4,290.6652 |
20.3683 EUR |
20.3683 EUR |
21.6347 EUR |
21.6347 EUR |
| 2022-05-29 |
19.9617 EUR |
1,783.0921 |
19.8552 EUR |
19.3752 EUR |
20.5000 EUR |
20.3743 EUR |
| 2022-05-28 |
19.6787 EUR |
3,534.7020 |
19.3326 EUR |
19.2488 EUR |
19.9596 EUR |
19.6474 EUR |
| 2022-05-27 |
19.9622 EUR |
12,055.6716 |
20.4950 EUR |
19.1878 EUR |
20.6679 EUR |
19.6502 EUR |
| 2022-05-26 |
21.2474 EUR |
10,015.1330 |
22.5440 EUR |
20.1000 EUR |
22.8735 EUR |
20.6929 EUR |
| 2022-05-25 |
23.3157 EUR |
10,168.5195 |
23.1040 EUR |
22.5003 EUR |
24.3051 EUR |
22.6667 EUR |
| 2022-05-24 |
22.3541 EUR |
12,482.4210 |
22.9500 EUR |
21.3153 EUR |
24.6999 EUR |
23.4117 EUR |