Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-22 |
13.2593 EUR |
3,232.9538 |
12.9151 EUR |
12.7572 EUR |
13.9998 EUR |
13.1325 EUR |
| 2024-04-21 |
12.9771 EUR |
1,154.8916 |
13.0992 EUR |
12.7342 EUR |
13.8512 EUR |
12.8897 EUR |
| 2024-04-20 |
12.9232 EUR |
1,917.6442 |
11.7867 EUR |
11.7867 EUR |
13.5000 EUR |
13.2266 EUR |
| 2024-04-19 |
11.9597 EUR |
741.3300 |
11.3981 EUR |
10.8400 EUR |
12.1196 EUR |
12.0335 EUR |
| 2024-04-18 |
11.5520 EUR |
2,618.4916 |
11.5022 EUR |
11.1005 EUR |
11.8237 EUR |
11.7228 EUR |
| 2024-04-17 |
11.3585 EUR |
2,672.9760 |
11.8576 EUR |
10.9400 EUR |
11.9341 EUR |
11.5173 EUR |
| 2024-04-16 |
11.6017 EUR |
4,984.9357 |
11.6672 EUR |
11.3485 EUR |
12.3705 EUR |
12.1270 EUR |
| 2024-04-15 |
12.0406 EUR |
3,128.9184 |
12.0934 EUR |
11.1910 EUR |
12.8087 EUR |
11.7727 EUR |
| 2024-04-14 |
11.6953 EUR |
7,076.5652 |
11.1850 EUR |
10.7277 EUR |
13.5000 EUR |
12.2507 EUR |
| 2024-04-13 |
11.6883 EUR |
10,001.4362 |
12.6589 EUR |
9.6100 EUR |
13.5811 EUR |
11.1984 EUR |
| 2024-04-12 |
14.1458 EUR |
4,608.8812 |
16.8597 EUR |
11.6000 EUR |
16.8597 EUR |
13.3102 EUR |
| 2024-04-11 |
16.9858 EUR |
1,096.0610 |
16.7896 EUR |
16.5217 EUR |
17.2593 EUR |
16.5312 EUR |
| 2024-04-10 |
16.5389 EUR |
1,795.2507 |
17.0379 EUR |
15.8224 EUR |
17.0379 EUR |
16.7952 EUR |
| 2024-04-09 |
17.5232 EUR |
1,633.3058 |
18.0320 EUR |
17.0700 EUR |
18.1112 EUR |
17.2257 EUR |
| 2024-04-08 |
18.1326 EUR |
3,322.4559 |
17.7281 EUR |
17.3838 EUR |
18.3425 EUR |
18.2096 EUR |
| 2024-04-07 |
17.5845 EUR |
404.1485 |
17.5822 EUR |
17.4178 EUR |
17.6727 EUR |
17.5668 EUR |
| 2024-04-06 |
17.3107 EUR |
229.6468 |
17.0748 EUR |
17.0748 EUR |
17.4629 EUR |
17.3872 EUR |
| 2024-04-05 |
16.9265 EUR |
703.8921 |
17.5223 EUR |
16.4932 EUR |
17.5223 EUR |
17.0973 EUR |
| 2024-04-04 |
17.6196 EUR |
1,402.2355 |
17.6805 EUR |
17.2155 EUR |
17.9740 EUR |
17.5717 EUR |
| 2024-04-03 |
17.6247 EUR |
4,750.4752 |
17.3895 EUR |
17.0279 EUR |
18.3089 EUR |
17.3183 EUR |
| 2024-04-02 |
17.8562 EUR |
2,265.3380 |
18.9816 EUR |
17.1028 EUR |
19.0244 EUR |
17.8854 EUR |
| 2024-04-01 |
18.7574 EUR |
2,830.8859 |
19.5453 EUR |
18.2300 EUR |
19.6317 EUR |
18.9982 EUR |
| 2024-03-31 |
19.5979 EUR |
863.3684 |
19.2771 EUR |
19.2733 EUR |
19.8035 EUR |
19.5659 EUR |
| 2024-03-30 |
19.6998 EUR |
1,211.5538 |
20.4497 EUR |
19.2398 EUR |
20.6153 EUR |
19.2545 EUR |
| 2024-03-29 |
20.3096 EUR |
1,216.0559 |
20.0281 EUR |
19.7766 EUR |
20.8165 EUR |
20.3580 EUR |
| 2024-03-28 |
19.8176 EUR |
1,747.6594 |
19.8532 EUR |
19.4210 EUR |
20.3060 EUR |
20.0038 EUR |
| 2024-03-27 |
20.2684 EUR |
3,049.4397 |
20.6623 EUR |
19.7000 EUR |
21.2805 EUR |
20.0339 EUR |
| 2024-03-26 |
21.0960 EUR |
1,960.1845 |
20.7481 EUR |
20.2038 EUR |
21.6885 EUR |
20.4499 EUR |
| 2024-03-25 |
20.6722 EUR |
2,189.8251 |
19.6701 EUR |
19.6701 EUR |
21.0686 EUR |
20.7067 EUR |
| 2024-03-24 |
19.1538 EUR |
876.3231 |
18.8952 EUR |
18.6600 EUR |
19.6665 EUR |
19.6135 EUR |
| 2024-03-23 |
19.0746 EUR |
703.6800 |
18.8058 EUR |
18.7238 EUR |
19.3205 EUR |
19.1166 EUR |
| 2024-03-22 |
19.1306 EUR |
1,080.0239 |
19.6138 EUR |
18.3146 EUR |
19.8104 EUR |
18.5808 EUR |
| 2024-03-21 |
19.3707 EUR |
1,039.4166 |
19.6517 EUR |
18.9620 EUR |
20.0000 EUR |
19.6808 EUR |