Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
22.1153 EUR |
6,394.2585 |
22.9321 EUR |
21.0542 EUR |
23.4059 EUR |
21.2265 EUR |
| 2024-01-27 |
22.2652 EUR |
5,574.4782 |
21.3750 EUR |
20.9012 EUR |
23.6129 EUR |
23.1727 EUR |
| 2024-01-26 |
21.2828 EUR |
2,762.6623 |
20.6847 EUR |
20.6847 EUR |
21.5322 EUR |
21.3049 EUR |
| 2024-01-25 |
20.4002 EUR |
3,355.7285 |
20.8988 EUR |
20.0586 EUR |
21.1612 EUR |
20.9751 EUR |
| 2024-01-24 |
20.9290 EUR |
8,092.8940 |
20.8744 EUR |
20.2630 EUR |
21.9693 EUR |
20.6405 EUR |
| 2024-01-23 |
19.5070 EUR |
7,179.1015 |
19.9633 EUR |
18.0108 EUR |
21.9999 EUR |
20.6001 EUR |
| 2024-01-22 |
20.5598 EUR |
2,882.0155 |
21.9407 EUR |
19.9589 EUR |
21.9407 EUR |
20.3698 EUR |
| 2024-01-21 |
22.2505 EUR |
1,046.3903 |
22.1360 EUR |
21.7847 EUR |
22.4500 EUR |
22.1658 EUR |
| 2024-01-20 |
21.5946 EUR |
1,732.1378 |
21.7801 EUR |
21.1055 EUR |
22.5000 EUR |
22.1645 EUR |
| 2024-01-19 |
21.7250 EUR |
5,793.3842 |
21.7482 EUR |
20.6000 EUR |
22.5044 EUR |
22.0000 EUR |
| 2024-01-18 |
22.0732 EUR |
4,735.4019 |
23.0299 EUR |
21.0000 EUR |
23.0299 EUR |
21.2293 EUR |
| 2024-01-17 |
23.2228 EUR |
4,915.5153 |
24.0458 EUR |
22.6520 EUR |
24.0458 EUR |
23.0581 EUR |
| 2024-01-16 |
23.6977 EUR |
4,804.4181 |
23.9019 EUR |
23.0086 EUR |
24.1270 EUR |
23.8530 EUR |
| 2024-01-15 |
24.4487 EUR |
10,001.5738 |
23.3811 EUR |
23.3811 EUR |
25.9486 EUR |
23.9888 EUR |
| 2024-01-14 |
24.5660 EUR |
14,388.1021 |
24.5156 EUR |
23.4643 EUR |
28.0000 EUR |
23.6598 EUR |
| 2024-01-13 |
25.8216 EUR |
16,261.6608 |
24.8878 EUR |
23.9711 EUR |
28.3050 EUR |
24.7200 EUR |
| 2024-01-12 |
23.5620 EUR |
15,132.0148 |
23.5507 EUR |
21.7931 EUR |
25.3243 EUR |
25.0000 EUR |
| 2024-01-11 |
23.9090 EUR |
9,528.8204 |
24.3470 EUR |
22.9342 EUR |
25.1228 EUR |
23.4658 EUR |
| 2024-01-10 |
23.0625 EUR |
12,713.3728 |
21.7524 EUR |
20.7697 EUR |
25.7389 EUR |
24.5454 EUR |
| 2024-01-09 |
22.5343 EUR |
12,880.0193 |
23.4243 EUR |
21.2189 EUR |
25.0000 EUR |
21.4861 EUR |
| 2024-01-08 |
22.0626 EUR |
8,444.1688 |
21.2852 EUR |
19.3878 EUR |
23.9329 EUR |
23.0987 EUR |
| 2024-01-07 |
21.9255 EUR |
7,893.9787 |
22.3636 EUR |
20.6221 EUR |
23.4355 EUR |
21.7939 EUR |
| 2024-01-06 |
22.7258 EUR |
8,841.4645 |
23.5125 EUR |
21.3990 EUR |
23.8947 EUR |
22.7393 EUR |
| 2024-01-05 |
24.7167 EUR |
12,084.9487 |
25.1355 EUR |
23.0806 EUR |
27.5620 EUR |
23.7237 EUR |
| 2024-01-04 |
25.2461 EUR |
12,616.1146 |
22.5984 EUR |
22.1722 EUR |
27.5411 EUR |
24.9153 EUR |
| 2024-01-03 |
19.7606 EUR |
12,403.9943 |
22.5532 EUR |
17.4400 EUR |
23.6687 EUR |
18.8169 EUR |
| 2024-01-02 |
22.5551 EUR |
11,591.9017 |
22.8443 EUR |
21.7443 EUR |
23.8994 EUR |
22.0325 EUR |
| 2024-01-01 |
23.0402 EUR |
7,235.1103 |
22.6794 EUR |
22.2445 EUR |
24.2426 EUR |
22.8979 EUR |
| 2023-12-31 |
23.8212 EUR |
8,693.9044 |
24.6476 EUR |
22.4479 EUR |
25.8878 EUR |
22.6118 EUR |
| 2023-12-30 |
25.2812 EUR |
11,724.8170 |
26.3883 EUR |
23.5477 EUR |
28.1797 EUR |
24.7421 EUR |
| 2023-12-29 |
25.6823 EUR |
29,690.0864 |
19.7773 EUR |
19.0909 EUR |
30.5000 EUR |
27.2231 EUR |
| 2023-12-28 |
20.3492 EUR |
15,083.2109 |
23.0124 EUR |
19.0100 EUR |
24.3410 EUR |
19.9400 EUR |
| 2023-12-27 |
23.4523 EUR |
22,602.8405 |
26.5000 EUR |
18.2800 EUR |
26.8000 EUR |
22.8909 EUR |
| 2023-12-26 |
27.3052 EUR |
17,144.0041 |
29.6033 EUR |
24.1330 EUR |
32.0000 EUR |
26.4369 EUR |
| 2023-12-25 |
29.6682 EUR |
23,003.1404 |
30.6281 EUR |
26.2584 EUR |
34.9000 EUR |
30.8001 EUR |
| 2023-12-24 |
30.4666 EUR |
57,871.3979 |
21.6906 EUR |
18.0500 EUR |
42.9508 EUR |
26.9000 EUR |
| 2023-12-23 |
14.0501 EUR |
33,844.6334 |
8.7179 EUR |
8.2496 EUR |
18.0000 EUR |
17.0798 EUR |
| 2023-12-22 |
9.3373 EUR |
26,998.6538 |
8.2081 EUR |
7.8749 EUR |
10.8389 EUR |
9.1109 EUR |
| 2023-12-21 |
6.4044 EUR |
6,624.6512 |
6.0206 EUR |
5.8925 EUR |
7.3675 EUR |
6.8000 EUR |
| 2023-12-20 |
6.0350 EUR |
2,190.4925 |
5.8263 EUR |
5.7942 EUR |
6.2000 EUR |
6.0318 EUR |
| 2023-12-19 |
5.8765 EUR |
2,551.6379 |
5.9951 EUR |
5.7000 EUR |
6.1645 EUR |
5.8506 EUR |
| 2023-12-18 |
5.8767 EUR |
1,816.9389 |
6.0544 EUR |
5.6117 EUR |
6.0637 EUR |
5.9414 EUR |
| 2023-12-17 |
6.2281 EUR |
2,281.9908 |
6.3983 EUR |
6.1075 EUR |
6.3983 EUR |
6.1535 EUR |
| 2023-12-16 |
6.3202 EUR |
2,413.6049 |
6.1246 EUR |
6.0001 EUR |
6.4635 EUR |
6.3977 EUR |
| 2023-12-15 |
6.2266 EUR |
3,476.5139 |
6.4196 EUR |
6.0000 EUR |
6.4258 EUR |
6.1607 EUR |
| 2023-12-14 |
6.4330 EUR |
2,866.4500 |
6.2440 EUR |
6.1316 EUR |
6.6458 EUR |
6.4570 EUR |
| 2023-12-13 |
6.1262 EUR |
2,680.8388 |
6.1793 EUR |
5.9019 EUR |
6.3974 EUR |
6.3799 EUR |
| 2023-12-12 |
6.2433 EUR |
4,085.3985 |
6.2623 EUR |
6.0000 EUR |
6.4014 EUR |
6.1209 EUR |
| 2023-12-11 |
6.2093 EUR |
6,831.8037 |
6.8742 EUR |
6.0000 EUR |
6.8743 EUR |
6.1621 EUR |
| 2023-12-10 |
6.7834 EUR |
2,678.6604 |
6.8244 EUR |
6.6004 EUR |
7.0812 EUR |
6.9806 EUR |