Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
9.5364 EUR |
1,639.5636 |
9.6964 EUR |
9.3700 EUR |
9.7113 EUR |
9.4998 EUR |
| 2024-10-20 |
9.8696 EUR |
9,630.8985 |
9.0355 EUR |
9.0355 EUR |
10.8094 EUR |
9.6183 EUR |
| 2024-10-19 |
8.7742 EUR |
270.8832 |
8.9241 EUR |
8.6777 EUR |
8.9469 EUR |
8.8080 EUR |
| 2024-10-18 |
8.6279 EUR |
201.7555 |
8.4751 EUR |
8.4751 EUR |
8.7489 EUR |
8.7489 EUR |
| 2024-10-17 |
8.4335 EUR |
246.5666 |
8.6023 EUR |
8.2918 EUR |
8.6023 EUR |
8.4316 EUR |
| 2024-10-16 |
8.7455 EUR |
452.5201 |
8.8621 EUR |
8.6358 EUR |
8.8906 EUR |
8.7155 EUR |
| 2024-10-15 |
8.7994 EUR |
1,051.4237 |
8.9539 EUR |
8.6157 EUR |
9.0849 EUR |
8.7247 EUR |
| 2024-10-14 |
9.0788 EUR |
1,497.7038 |
8.5993 EUR |
8.5993 EUR |
9.4406 EUR |
9.0713 EUR |
| 2024-10-13 |
8.4281 EUR |
542.0848 |
8.4320 EUR |
8.3095 EUR |
8.4873 EUR |
8.3095 EUR |
| 2024-10-12 |
8.6307 EUR |
209.1993 |
8.6463 EUR |
8.5140 EUR |
8.6830 EUR |
8.5140 EUR |
| 2024-10-11 |
8.3085 EUR |
661.4758 |
8.2277 EUR |
8.2277 EUR |
8.5286 EUR |
8.5270 EUR |
| 2024-10-10 |
8.1333 EUR |
100.2102 |
8.1214 EUR |
8.0289 EUR |
8.2410 EUR |
8.1367 EUR |
| 2024-10-09 |
8.4306 EUR |
443.2221 |
8.4553 EUR |
8.3358 EUR |
8.4587 EUR |
8.3521 EUR |
| 2024-10-08 |
8.3889 EUR |
604.4328 |
8.7052 EUR |
8.2947 EUR |
8.7052 EUR |
8.3966 EUR |
| 2024-10-07 |
8.9075 EUR |
217.5380 |
8.9063 EUR |
8.6902 EUR |
9.0758 EUR |
8.7231 EUR |
| 2024-10-06 |
8.5974 EUR |
256.5245 |
8.6035 EUR |
8.5546 EUR |
8.7354 EUR |
8.7354 EUR |
| 2024-10-05 |
8.5316 EUR |
497.7718 |
8.7082 EUR |
8.4206 EUR |
8.7092 EUR |
8.4206 EUR |
| 2024-10-04 |
8.7398 EUR |
1,012.8441 |
8.2370 EUR |
8.1783 EUR |
9.2995 EUR |
8.7006 EUR |
| 2024-10-03 |
8.0798 EUR |
241.6624 |
8.4700 EUR |
7.9611 EUR |
8.4700 EUR |
8.0138 EUR |
| 2024-10-02 |
8.5739 EUR |
1,325.4247 |
8.7300 EUR |
8.2392 EUR |
8.9802 EUR |
8.3991 EUR |
| 2024-10-01 |
9.0266 EUR |
1,059.8971 |
9.8491 EUR |
8.4467 EUR |
9.8978 EUR |
8.7649 EUR |
| 2024-09-30 |
9.7370 EUR |
394.5356 |
9.8500 EUR |
9.5293 EUR |
9.9501 EUR |
9.5293 EUR |
| 2024-09-29 |
10.1716 EUR |
260.8950 |
9.9539 EUR |
9.8252 EUR |
10.3516 EUR |
10.2310 EUR |
| 2024-09-28 |
9.7523 EUR |
1,363.1884 |
10.0314 EUR |
9.6780 EUR |
10.0314 EUR |
9.7686 EUR |
| 2024-09-27 |
10.0861 EUR |
1,740.9852 |
9.7985 EUR |
9.7984 EUR |
10.2620 EUR |
10.1604 EUR |
| 2024-09-26 |
9.6702 EUR |
468.1364 |
9.3855 EUR |
9.3671 EUR |
9.9092 EUR |
9.6513 EUR |
| 2024-09-25 |
9.8166 EUR |
314.6811 |
10.0000 EUR |
9.5134 EUR |
10.0032 EUR |
9.5134 EUR |
| 2024-09-24 |
9.6608 EUR |
1,270.6900 |
9.4945 EUR |
9.3429 EUR |
9.9023 EUR |
9.9009 EUR |
| 2024-09-23 |
9.4932 EUR |
402.6711 |
9.5377 EUR |
9.3418 EUR |
9.5957 EUR |
9.5802 EUR |
| 2024-09-22 |
8.9536 EUR |
743.7435 |
9.3220 EUR |
8.8925 EUR |
9.3220 EUR |
9.0270 EUR |
| 2024-09-21 |
9.3813 EUR |
135.1019 |
9.3849 EUR |
9.3185 EUR |
9.4610 EUR |
9.3836 EUR |
| 2024-09-20 |
9.4743 EUR |
878.5562 |
9.3877 EUR |
9.2859 EUR |
9.6511 EUR |
9.3741 EUR |
| 2024-09-19 |
9.0670 EUR |
1,279.2491 |
8.9000 EUR |
8.9000 EUR |
9.2597 EUR |
9.0437 EUR |
| 2024-09-18 |
8.6281 EUR |
1,172.1642 |
8.5434 EUR |
8.3500 EUR |
8.9097 EUR |
8.6566 EUR |
| 2024-09-17 |
8.4762 EUR |
192.2341 |
8.2497 EUR |
8.2497 EUR |
8.5338 EUR |
8.5338 EUR |
| 2024-09-16 |
8.2765 EUR |
909.6357 |
8.4888 EUR |
8.0688 EUR |
8.4909 EUR |
8.1736 EUR |
| 2024-09-15 |
8.8735 EUR |
376.2207 |
8.8501 EUR |
8.7009 EUR |
8.9600 EUR |
8.7009 EUR |
| 2024-09-14 |
8.7306 EUR |
569.6226 |
8.7527 EUR |
8.5892 EUR |
8.8501 EUR |
8.6849 EUR |
| 2024-09-13 |
8.6366 EUR |
939.8950 |
8.5420 EUR |
8.3758 EUR |
8.8623 EUR |
8.8479 EUR |
| 2024-09-12 |
8.3321 EUR |
860.9889 |
8.3928 EUR |
8.2070 EUR |
8.4300 EUR |
8.3865 EUR |
| 2024-09-11 |
8.2789 EUR |
1,894.3854 |
8.3972 EUR |
8.1678 EUR |
8.4196 EUR |
8.2480 EUR |
| 2024-09-10 |
8.2687 EUR |
494.3656 |
8.1996 EUR |
8.1576 EUR |
8.4500 EUR |
8.3934 EUR |
| 2024-09-09 |
8.1214 EUR |
1,286.8057 |
8.0102 EUR |
7.9520 EUR |
8.3050 EUR |
8.2098 EUR |
| 2024-09-08 |
7.9860 EUR |
1,112.4003 |
7.9110 EUR |
7.8135 EUR |
8.1400 EUR |
8.0933 EUR |
| 2024-09-07 |
7.8799 EUR |
548.3793 |
7.6266 EUR |
7.6266 EUR |
7.9225 EUR |
7.8419 EUR |
| 2024-09-06 |
7.8211 EUR |
516.3076 |
7.8888 EUR |
7.7185 EUR |
7.9414 EUR |
7.7185 EUR |
| 2024-09-05 |
8.0438 EUR |
348.0290 |
8.0900 EUR |
7.7477 EUR |
8.1688 EUR |
7.7583 EUR |
| 2024-09-04 |
8.1315 EUR |
314.3069 |
8.1395 EUR |
7.9477 EUR |
8.4508 EUR |
8.3400 EUR |
| 2024-09-03 |
8.2848 EUR |
1,941.0418 |
8.4493 EUR |
8.0333 EUR |
8.4493 EUR |
8.2800 EUR |
| 2024-09-02 |
8.2297 EUR |
1,467.5195 |
7.8426 EUR |
7.8222 EUR |
8.3075 EUR |
8.3075 EUR |