Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-03 |
74.5443 EUR |
3,161.9588 |
73.3728 EUR |
72.1148 EUR |
77.5051 EUR |
77.5051 EUR |
| 2022-04-02 |
74.2773 EUR |
18,026.2135 |
65.0102 EUR |
64.7166 EUR |
87.0098 EUR |
74.9836 EUR |
| 2022-04-01 |
60.1847 EUR |
8,471.2597 |
59.9679 EUR |
57.7000 EUR |
66.9998 EUR |
65.8864 EUR |
| 2022-03-31 |
63.6860 EUR |
5,394.3760 |
62.5090 EUR |
59.0001 EUR |
68.9000 EUR |
61.0045 EUR |
| 2022-03-30 |
63.2500 EUR |
2,397.5824 |
65.2000 EUR |
61.5000 EUR |
66.1238 EUR |
62.0971 EUR |
| 2022-03-29 |
65.1951 EUR |
4,922.7540 |
60.4365 EUR |
60.4365 EUR |
69.4000 EUR |
64.1472 EUR |
| 2022-03-28 |
64.1919 EUR |
7,461.8719 |
61.4454 EUR |
60.3000 EUR |
69.0000 EUR |
60.9187 EUR |
| 2022-03-27 |
58.3321 EUR |
4,336.7336 |
56.1816 EUR |
54.4014 EUR |
61.4997 EUR |
60.8612 EUR |
| 2022-03-26 |
53.9369 EUR |
3,645.5607 |
53.1791 EUR |
52.7122 EUR |
57.1285 EUR |
56.1793 EUR |
| 2022-03-25 |
55.5623 EUR |
2,910.4932 |
56.5200 EUR |
53.0001 EUR |
57.8000 EUR |
53.1906 EUR |
| 2022-03-24 |
57.2352 EUR |
5,746.1261 |
56.8538 EUR |
55.4001 EUR |
60.0000 EUR |
57.1110 EUR |
| 2022-03-23 |
57.3513 EUR |
4,450.7124 |
59.8000 EUR |
55.4723 EUR |
62.1569 EUR |
55.9000 EUR |
| 2022-03-22 |
59.2408 EUR |
5,848.8220 |
56.1639 EUR |
55.8216 EUR |
64.2110 EUR |
60.0784 EUR |
| 2022-03-21 |
54.7368 EUR |
4,223.0222 |
54.0024 EUR |
51.4336 EUR |
58.5938 EUR |
57.1000 EUR |
| 2022-03-20 |
56.3431 EUR |
9,770.1575 |
50.9818 EUR |
49.9418 EUR |
65.0000 EUR |
54.2817 EUR |
| 2022-03-19 |
50.0333 EUR |
2,902.1882 |
49.2578 EUR |
48.2251 EUR |
52.9999 EUR |
50.6397 EUR |
| 2022-03-18 |
46.7538 EUR |
4,139.0762 |
45.1475 EUR |
44.7164 EUR |
50.9000 EUR |
49.4747 EUR |
| 2022-03-17 |
46.7175 EUR |
2,236.6085 |
46.9641 EUR |
45.1024 EUR |
48.6171 EUR |
45.1024 EUR |
| 2022-03-16 |
44.5785 EUR |
5,512.6406 |
44.8605 EUR |
42.7072 EUR |
49.2998 EUR |
46.0731 EUR |
| 2022-03-15 |
45.0421 EUR |
5,743.8645 |
43.0991 EUR |
40.3722 EUR |
51.0000 EUR |
45.0149 EUR |
| 2022-03-14 |
41.5541 EUR |
1,214.5571 |
41.2152 EUR |
40.5888 EUR |
42.6249 EUR |
41.5231 EUR |
| 2022-03-13 |
43.6418 EUR |
3,379.9745 |
44.1225 EUR |
41.0000 EUR |
45.0120 EUR |
41.1971 EUR |
| 2022-03-12 |
45.6337 EUR |
561.3943 |
44.7838 EUR |
44.7832 EUR |
46.4643 EUR |
44.9984 EUR |
| 2022-03-11 |
45.5040 EUR |
1,675.8715 |
47.0820 EUR |
44.3198 EUR |
47.2626 EUR |
44.9472 EUR |
| 2022-03-10 |
47.2692 EUR |
1,765.1176 |
49.6017 EUR |
45.7511 EUR |
50.1349 EUR |
46.7902 EUR |
| 2022-03-09 |
50.2860 EUR |
2,441.4996 |
47.9207 EUR |
47.7644 EUR |
53.6952 EUR |
49.6116 EUR |
| 2022-03-08 |
49.1706 EUR |
2,875.0134 |
48.5972 EUR |
47.6000 EUR |
51.0488 EUR |
47.9445 EUR |
| 2022-03-07 |
49.6312 EUR |
5,025.2854 |
51.2631 EUR |
47.5240 EUR |
52.5291 EUR |
48.6000 EUR |
| 2022-03-06 |
52.8086 EUR |
4,078.9671 |
54.9762 EUR |
51.6706 EUR |
56.2068 EUR |
52.4485 EUR |
| 2022-03-05 |
54.5990 EUR |
1,718.5492 |
54.8146 EUR |
53.1394 EUR |
57.9054 EUR |
54.6875 EUR |
| 2022-03-04 |
57.3167 EUR |
4,668.5828 |
59.9708 EUR |
53.5093 EUR |
61.5576 EUR |
55.2349 EUR |
| 2022-03-03 |
61.2702 EUR |
2,683.6255 |
64.7146 EUR |
58.4718 EUR |
65.5110 EUR |
60.3100 EUR |
| 2022-03-02 |
65.0483 EUR |
8,135.9600 |
59.7012 EUR |
58.3435 EUR |
70.1280 EUR |
65.9373 EUR |
| 2022-03-01 |
60.7283 EUR |
5,821.3744 |
61.1534 EUR |
58.4100 EUR |
64.9998 EUR |
59.6407 EUR |
| 2022-02-28 |
57.1754 EUR |
3,742.6893 |
55.1351 EUR |
52.9967 EUR |
61.8015 EUR |
60.3393 EUR |
| 2022-02-27 |
57.0843 EUR |
1,129.3817 |
57.3836 EUR |
54.1319 EUR |
60.9386 EUR |
55.6031 EUR |