Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
59.2197 EUR |
1,841.2404 |
58.9703 EUR |
57.5000 EUR |
63.4999 EUR |
58.6654 EUR |
| 2022-02-25 |
56.4343 EUR |
2,001.9499 |
56.1262 EUR |
54.2810 EUR |
59.3545 EUR |
58.2741 EUR |
| 2022-02-24 |
51.9459 EUR |
4,840.3470 |
59.7752 EUR |
48.3934 EUR |
59.9791 EUR |
55.5412 EUR |
| 2022-02-23 |
63.6834 EUR |
1,951.4345 |
61.6064 EUR |
59.8501 EUR |
67.9296 EUR |
60.7803 EUR |
| 2022-02-22 |
59.1205 EUR |
5,298.0931 |
61.6142 EUR |
49.8000 EUR |
62.9690 EUR |
60.2120 EUR |
| 2022-02-21 |
65.1825 EUR |
3,459.0090 |
65.6705 EUR |
61.6266 EUR |
72.0000 EUR |
61.7162 EUR |
| 2022-02-20 |
67.6839 EUR |
2,843.4079 |
74.8498 EUR |
64.1928 EUR |
74.8500 EUR |
66.8096 EUR |
| 2022-02-19 |
74.2654 EUR |
1,034.8849 |
73.3000 EUR |
72.7653 EUR |
76.8999 EUR |
73.8373 EUR |
| 2022-02-18 |
75.8020 EUR |
1,838.9744 |
75.8175 EUR |
72.7994 EUR |
79.5139 EUR |
73.8048 EUR |
| 2022-02-17 |
79.4444 EUR |
3,338.9261 |
83.8712 EUR |
74.9597 EUR |
86.7290 EUR |
75.8782 EUR |
| 2022-02-16 |
84.3894 EUR |
2,546.3519 |
86.9945 EUR |
80.5004 EUR |
87.8295 EUR |
84.9397 EUR |
| 2022-02-15 |
86.6320 EUR |
7,697.8158 |
73.7980 EUR |
73.6346 EUR |
94.0806 EUR |
86.7333 EUR |
| 2022-02-14 |
72.4200 EUR |
1,779.3782 |
72.9473 EUR |
70.4419 EUR |
75.2397 EUR |
74.4133 EUR |
| 2022-02-13 |
76.0315 EUR |
2,050.3502 |
75.8442 EUR |
72.8077 EUR |
81.3177 EUR |
73.4305 EUR |