Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
23.8338 EUR |
8,935.6471 |
23.2128 EUR |
22.7789 EUR |
24.7191 EUR |
22.9107 EUR |
| 2022-05-22 |
22.8720 EUR |
5,266.0260 |
22.3407 EUR |
22.2055 EUR |
23.6300 EUR |
23.3024 EUR |
| 2022-05-21 |
21.8368 EUR |
4,381.5717 |
20.9486 EUR |
20.6230 EUR |
23.0999 EUR |
22.2917 EUR |
| 2022-05-20 |
21.1824 EUR |
11,521.4172 |
21.6618 EUR |
20.3191 EUR |
22.4268 EUR |
21.0907 EUR |
| 2022-05-19 |
20.9933 EUR |
8,470.2044 |
20.8676 EUR |
20.1661 EUR |
21.9210 EUR |
21.1576 EUR |
| 2022-05-18 |
21.8656 EUR |
10,520.6848 |
23.6600 EUR |
20.5994 EUR |
23.8059 EUR |
20.8010 EUR |
| 2022-05-17 |
23.3614 EUR |
6,665.6828 |
22.6470 EUR |
22.6322 EUR |
24.4501 EUR |
23.1656 EUR |
| 2022-05-16 |
23.8333 EUR |
11,838.3727 |
24.5885 EUR |
22.4423 EUR |
27.7367 EUR |
22.9036 EUR |
| 2022-05-15 |
22.0419 EUR |
9,470.4590 |
21.6344 EUR |
20.8619 EUR |
24.1242 EUR |
24.0770 EUR |
| 2022-05-14 |
20.9928 EUR |
10,057.7874 |
21.5881 EUR |
19.7488 EUR |
30.7500 EUR |
21.3958 EUR |
| 2022-05-13 |
22.7899 EUR |
6,702.1375 |
22.0998 EUR |
19.9301 EUR |
24.9999 EUR |
22.6661 EUR |
| 2022-05-12 |
19.2057 EUR |
17,274.1273 |
20.3722 EUR |
17.1209 EUR |
22.9400 EUR |
20.2173 EUR |
| 2022-05-11 |
23.3038 EUR |
24,447.1586 |
26.9757 EUR |
18.6452 EUR |
27.3816 EUR |
20.3187 EUR |
| 2022-05-10 |
28.6365 EUR |
33,445.9280 |
26.0005 EUR |
25.0000 EUR |
32.0371 EUR |
26.9418 EUR |
| 2022-05-09 |
28.2242 EUR |
18,882.7141 |
30.7875 EUR |
25.1724 EUR |
31.2500 EUR |
26.5178 EUR |
| 2022-05-08 |
31.1160 EUR |
13,394.5180 |
32.6546 EUR |
30.2576 EUR |
32.7566 EUR |
30.8764 EUR |
| 2022-05-07 |
34.1057 EUR |
2,866.1374 |
34.9729 EUR |
32.2445 EUR |
35.0645 EUR |
32.8182 EUR |
| 2022-05-06 |
35.0180 EUR |
1,672.6711 |
36.4461 EUR |
34.0000 EUR |
36.4461 EUR |
35.0143 EUR |
| 2022-05-05 |
38.2568 EUR |
7,260.5052 |
40.8100 EUR |
34.0449 EUR |
41.8493 EUR |
36.4763 EUR |
| 2022-05-04 |
39.7284 EUR |
3,974.4060 |
37.5105 EUR |
37.5105 EUR |
41.5400 EUR |
40.6383 EUR |
| 2022-05-03 |
38.2504 EUR |
2,105.1266 |
38.7651 EUR |
37.4007 EUR |
39.2884 EUR |
38.1415 EUR |
| 2022-05-02 |
38.7722 EUR |
3,706.8923 |
39.4320 EUR |
37.7592 EUR |
40.0321 EUR |
38.7852 EUR |
| 2022-05-01 |
38.6502 EUR |
2,433.5041 |
37.8156 EUR |
37.2326 EUR |
40.4187 EUR |
38.5128 EUR |
| 2022-04-30 |
41.3701 EUR |
3,136.8033 |
43.3198 EUR |
39.1223 EUR |
43.6773 EUR |
39.5310 EUR |
| 2022-04-29 |
44.6812 EUR |
3,843.3065 |
47.7468 EUR |
43.1291 EUR |
47.9753 EUR |
43.3143 EUR |
| 2022-04-28 |
45.4811 EUR |
4,574.2635 |
44.3431 EUR |
43.1520 EUR |
52.0000 EUR |
47.5972 EUR |
| 2022-04-27 |
44.1944 EUR |
2,597.6760 |
43.4027 EUR |
42.9719 EUR |
45.1849 EUR |
44.3155 EUR |
| 2022-04-26 |
45.2052 EUR |
3,258.1457 |
46.9223 EUR |
43.1000 EUR |
48.2220 EUR |
43.5300 EUR |
| 2022-04-25 |
44.8915 EUR |
5,037.9049 |
47.3259 EUR |
43.1261 EUR |
47.5400 EUR |
46.8528 EUR |
| 2022-04-24 |
49.0784 EUR |
2,045.6709 |
50.4639 EUR |
47.7374 EUR |
50.6417 EUR |
47.7374 EUR |
| 2022-04-23 |
50.6810 EUR |
1,277.5564 |
51.1564 EUR |
50.2343 EUR |
51.4468 EUR |
51.1437 EUR |
| 2022-04-22 |
51.7588 EUR |
2,222.8543 |
52.6041 EUR |
50.3162 EUR |
52.8888 EUR |
51.5981 EUR |
| 2022-04-21 |
54.8631 EUR |
4,121.8952 |
54.6290 EUR |
51.6296 EUR |
55.8849 EUR |
52.3682 EUR |
| 2022-04-20 |
55.8018 EUR |
2,132.0188 |
55.8856 EUR |
53.9351 EUR |
57.6935 EUR |
54.8445 EUR |
| 2022-04-19 |
54.9613 EUR |
3,859.9790 |
54.2508 EUR |
53.4224 EUR |
58.6913 EUR |
55.9526 EUR |
| 2022-04-18 |
52.1737 EUR |
2,901.9005 |
53.0759 EUR |
49.3279 EUR |
55.1318 EUR |
53.9706 EUR |
| 2022-04-17 |
55.4310 EUR |
1,688.3979 |
57.7656 EUR |
53.3493 EUR |
57.7656 EUR |
53.3493 EUR |
| 2022-04-16 |
55.3405 EUR |
4,473.1138 |
53.0200 EUR |
53.0200 EUR |
58.2741 EUR |
57.7017 EUR |
| 2022-04-15 |
52.9546 EUR |
1,656.8067 |
52.9388 EUR |
52.2553 EUR |
53.7784 EUR |
52.8936 EUR |
| 2022-04-14 |
54.3086 EUR |
4,185.1873 |
55.1315 EUR |
52.1000 EUR |
57.0000 EUR |
52.6967 EUR |
| 2022-04-13 |
53.9906 EUR |
3,080.6775 |
53.6745 EUR |
52.1308 EUR |
55.2519 EUR |
54.5519 EUR |
| 2022-04-12 |
54.3337 EUR |
3,216.5429 |
52.1832 EUR |
52.1832 EUR |
56.2727 EUR |
53.1124 EUR |
| 2022-04-11 |
54.5677 EUR |
4,423.0513 |
59.2132 EUR |
51.2170 EUR |
59.9587 EUR |
51.6665 EUR |
| 2022-04-10 |
61.5020 EUR |
2,800.9388 |
61.2101 EUR |
59.5372 EUR |
64.2900 EUR |
59.5372 EUR |
| 2022-04-09 |
60.3966 EUR |
2,023.8972 |
59.9446 EUR |
59.0000 EUR |
63.7243 EUR |
60.0313 EUR |
| 2022-04-08 |
63.8117 EUR |
2,804.3416 |
64.9043 EUR |
60.6319 EUR |
69.0000 EUR |
60.8474 EUR |
| 2022-04-07 |
63.1356 EUR |
3,732.2831 |
61.6139 EUR |
60.2140 EUR |
66.1348 EUR |
64.3599 EUR |
| 2022-04-06 |
66.0988 EUR |
5,135.6828 |
71.0000 EUR |
60.8242 EUR |
71.0000 EUR |
64.4608 EUR |
| 2022-04-05 |
73.6710 EUR |
3,370.1234 |
76.5040 EUR |
71.1787 EUR |
77.3011 EUR |
71.5900 EUR |
| 2022-04-04 |
75.3800 EUR |
10,074.8579 |
76.0935 EUR |
69.6000 EUR |
79.5000 EUR |
76.5973 EUR |