Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
12.9872 EUR |
2,178.1771 |
13.9384 EUR |
12.3114 EUR |
14.0656 EUR |
12.8727 EUR |
| 2024-06-10 |
14.2407 EUR |
1,783.2513 |
15.1021 EUR |
13.9186 EUR |
15.1021 EUR |
13.9186 EUR |
| 2024-06-09 |
15.1633 EUR |
1,530.3690 |
14.9068 EUR |
14.5884 EUR |
15.6520 EUR |
14.9451 EUR |
| 2024-06-08 |
15.2792 EUR |
5,370.1176 |
14.0538 EUR |
14.0538 EUR |
16.0824 EUR |
14.7004 EUR |
| 2024-06-07 |
15.0764 EUR |
8,190.8479 |
15.8925 EUR |
13.3052 EUR |
16.1965 EUR |
13.9690 EUR |
| 2024-06-06 |
16.3278 EUR |
14,895.6315 |
14.4380 EUR |
14.4351 EUR |
18.1255 EUR |
16.4583 EUR |
| 2024-06-05 |
13.9500 EUR |
1,180.6403 |
13.5146 EUR |
13.3980 EUR |
14.5016 EUR |
14.2826 EUR |
| 2024-06-04 |
13.1234 EUR |
849.6870 |
13.0807 EUR |
12.7675 EUR |
13.3199 EUR |
13.2298 EUR |
| 2024-06-03 |
13.4340 EUR |
2,497.7555 |
13.1994 EUR |
13.1993 EUR |
13.5494 EUR |
13.2586 EUR |
| 2024-06-02 |
13.4095 EUR |
1,516.5341 |
13.3963 EUR |
13.0950 EUR |
13.6478 EUR |
13.1782 EUR |
| 2024-06-01 |
13.3987 EUR |
1,145.9533 |
13.5118 EUR |
13.2945 EUR |
13.5118 EUR |
13.3419 EUR |
| 2024-05-31 |
13.6777 EUR |
243.4209 |
13.8061 EUR |
13.4768 EUR |
13.8570 EUR |
13.7035 EUR |
| 2024-05-30 |
13.7741 EUR |
621.3193 |
14.1072 EUR |
13.4646 EUR |
14.1593 EUR |
13.8423 EUR |
| 2024-05-29 |
14.2946 EUR |
1,861.8389 |
14.0597 EUR |
14.0159 EUR |
14.6100 EUR |
14.0159 EUR |
| 2024-05-28 |
13.9310 EUR |
310.6268 |
14.2164 EUR |
13.5874 EUR |
14.2471 EUR |
14.1602 EUR |
| 2024-05-27 |
14.2230 EUR |
570.3429 |
14.0626 EUR |
13.8307 EUR |
14.4696 EUR |
14.1752 EUR |
| 2024-05-26 |
14.0644 EUR |
361.4228 |
14.2214 EUR |
13.9290 EUR |
14.2214 EUR |
14.0799 EUR |
| 2024-05-25 |
14.3639 EUR |
372.4521 |
14.5000 EUR |
14.1685 EUR |
14.6596 EUR |
14.1685 EUR |
| 2024-05-24 |
14.1170 EUR |
1,317.2034 |
14.1188 EUR |
13.5848 EUR |
14.3746 EUR |
14.3106 EUR |
| 2024-05-23 |
13.7849 EUR |
2,198.0934 |
14.3490 EUR |
13.1126 EUR |
14.3490 EUR |
13.9389 EUR |
| 2024-05-22 |
14.3301 EUR |
508.0652 |
14.1084 EUR |
14.0550 EUR |
14.4801 EUR |
14.1920 EUR |
| 2024-05-21 |
14.4534 EUR |
1,609.9233 |
14.1567 EUR |
13.9284 EUR |
14.7894 EUR |
14.5066 EUR |
| 2024-05-20 |
13.2724 EUR |
1,916.0011 |
12.7153 EUR |
12.5885 EUR |
13.8247 EUR |
13.7834 EUR |
| 2024-05-19 |
13.0195 EUR |
1,721.1006 |
13.4673 EUR |
12.7243 EUR |
13.4796 EUR |
12.8003 EUR |
| 2024-05-18 |
13.5166 EUR |
1,679.6109 |
13.4735 EUR |
13.3591 EUR |
13.7882 EUR |
13.5661 EUR |
| 2024-05-17 |
13.4171 EUR |
630.1685 |
13.2490 EUR |
13.0493 EUR |
13.6839 EUR |
13.5884 EUR |
| 2024-05-16 |
13.5118 EUR |
1,232.4418 |
13.7282 EUR |
13.0293 EUR |
13.9385 EUR |
13.2585 EUR |
| 2024-05-15 |
13.6088 EUR |
2,717.0766 |
13.4811 EUR |
13.0057 EUR |
14.3665 EUR |
13.8211 EUR |
| 2024-05-14 |
13.7486 EUR |
1,565.9829 |
14.2032 EUR |
13.2779 EUR |
14.2702 EUR |
13.4288 EUR |
| 2024-05-13 |
14.0746 EUR |
3,031.6212 |
14.7800 EUR |
13.6610 EUR |
14.9100 EUR |
14.4101 EUR |
| 2024-05-12 |
15.0699 EUR |
1,279.1347 |
15.0098 EUR |
14.7200 EUR |
15.7174 EUR |
14.7200 EUR |
| 2024-05-11 |
14.9806 EUR |
7,434.7354 |
14.1897 EUR |
14.1897 EUR |
15.7364 EUR |
15.0761 EUR |
| 2024-05-10 |
13.6213 EUR |
5,020.9915 |
14.4390 EUR |
13.1203 EUR |
14.6047 EUR |
13.3849 EUR |
| 2024-05-09 |
14.7627 EUR |
8,963.1131 |
13.3022 EUR |
13.0647 EUR |
16.5909 EUR |
14.6729 EUR |
| 2024-05-08 |
12.5373 EUR |
2,641.0527 |
12.3996 EUR |
12.0000 EUR |
13.7097 EUR |
12.8515 EUR |
| 2024-05-07 |
12.7741 EUR |
1,155.6935 |
13.0395 EUR |
12.4757 EUR |
13.0436 EUR |
12.4868 EUR |
| 2024-05-06 |
13.2152 EUR |
1,836.4788 |
12.9031 EUR |
12.8622 EUR |
13.8238 EUR |
13.0416 EUR |
| 2024-05-05 |
12.7527 EUR |
2,526.8420 |
12.8541 EUR |
12.5665 EUR |
12.9869 EUR |
12.7229 EUR |
| 2024-05-04 |
13.1397 EUR |
8,396.3192 |
13.9957 EUR |
12.7830 EUR |
14.1260 EUR |
12.9888 EUR |
| 2024-05-03 |
12.7265 EUR |
5,424.1141 |
11.6920 EUR |
11.5470 EUR |
14.0004 EUR |
12.7529 EUR |
| 2024-05-02 |
11.5147 EUR |
2,749.3950 |
11.2479 EUR |
11.0604 EUR |
11.7257 EUR |
11.6791 EUR |
| 2024-05-01 |
10.8230 EUR |
3,262.8227 |
11.3160 EUR |
10.4652 EUR |
11.5540 EUR |
11.2174 EUR |
| 2024-04-30 |
11.1339 EUR |
2,483.3669 |
12.1067 EUR |
10.7513 EUR |
12.8140 EUR |
11.3039 EUR |
| 2024-04-29 |
11.6916 EUR |
7,127.1998 |
12.1474 EUR |
11.5480 EUR |
12.2439 EUR |
12.0975 EUR |
| 2024-04-28 |
12.4484 EUR |
3,869.6009 |
12.5212 EUR |
12.3000 EUR |
12.5212 EUR |
12.3912 EUR |
| 2024-04-27 |
11.8025 EUR |
708.5770 |
11.7913 EUR |
11.5000 EUR |
12.3509 EUR |
12.2022 EUR |
| 2024-04-26 |
12.1859 EUR |
2,840.6906 |
12.2437 EUR |
11.8874 EUR |
12.3525 EUR |
12.1235 EUR |
| 2024-04-25 |
12.2565 EUR |
3,890.2843 |
12.1711 EUR |
11.8000 EUR |
12.4963 EUR |
12.4682 EUR |
| 2024-04-24 |
12.9581 EUR |
3,569.7110 |
12.8287 EUR |
12.1463 EUR |
13.6000 EUR |
12.1463 EUR |
| 2024-04-23 |
12.9879 EUR |
2,512.9769 |
13.1763 EUR |
12.7905 EUR |
13.4000 EUR |
12.7905 EUR |