Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
7.1581 EUR |
4,546.4624 |
7.0299 EUR |
6.6885 EUR |
7.3685 EUR |
6.9348 EUR |
| 2023-12-08 |
6.8616 EUR |
2,647.1560 |
6.7669 EUR |
6.6780 EUR |
7.0963 EUR |
6.9977 EUR |
| 2023-12-07 |
6.7418 EUR |
2,730.8328 |
6.6198 EUR |
6.5164 EUR |
6.8582 EUR |
6.7968 EUR |
| 2023-12-06 |
6.7268 EUR |
4,717.5062 |
6.9044 EUR |
6.5364 EUR |
6.9665 EUR |
6.6739 EUR |
| 2023-12-05 |
6.8268 EUR |
7,535.9726 |
6.5695 EUR |
6.5543 EUR |
7.2000 EUR |
6.9050 EUR |
| 2023-12-04 |
6.7360 EUR |
14,518.1294 |
6.3360 EUR |
6.2781 EUR |
7.1950 EUR |
6.5878 EUR |
| 2023-12-03 |
6.3127 EUR |
5,062.0627 |
6.3346 EUR |
6.0496 EUR |
6.4607 EUR |
6.4235 EUR |
| 2023-12-02 |
6.3254 EUR |
10,445.8340 |
6.2048 EUR |
6.1000 EUR |
7.0000 EUR |
6.2399 EUR |
| 2023-12-01 |
6.1565 EUR |
3,673.6472 |
6.0475 EUR |
5.8511 EUR |
6.4086 EUR |
6.1504 EUR |
| 2023-11-30 |
5.9499 EUR |
4,057.7212 |
5.7919 EUR |
5.7919 EUR |
6.1795 EUR |
5.9698 EUR |
| 2023-11-29 |
5.9151 EUR |
4,334.4024 |
6.0252 EUR |
5.7892 EUR |
6.1582 EUR |
5.8755 EUR |
| 2023-11-28 |
6.0716 EUR |
4,674.5660 |
5.9882 EUR |
5.9882 EUR |
6.2980 EUR |
6.0252 EUR |
| 2023-11-27 |
6.0020 EUR |
8,774.2100 |
5.9816 EUR |
5.5969 EUR |
6.5306 EUR |
6.0521 EUR |
| 2023-11-26 |
6.2385 EUR |
7,602.8228 |
6.1885 EUR |
5.7771 EUR |
6.9642 EUR |
6.0531 EUR |
| 2023-11-25 |
6.0847 EUR |
7,132.1998 |
6.0303 EUR |
5.8203 EUR |
6.4000 EUR |
6.2215 EUR |
| 2023-11-24 |
6.4614 EUR |
18,799.3522 |
6.3910 EUR |
5.9890 EUR |
7.3498 EUR |
6.0700 EUR |
| 2023-11-23 |
6.3197 EUR |
4,958.5764 |
5.9956 EUR |
5.9450 EUR |
6.5200 EUR |
6.3807 EUR |
| 2023-11-22 |
6.1133 EUR |
12,275.7503 |
5.7020 EUR |
5.7020 EUR |
6.4379 EUR |
6.1301 EUR |
| 2023-11-21 |
6.4164 EUR |
25,159.9831 |
5.3852 EUR |
5.2922 EUR |
7.4000 EUR |
6.1829 EUR |
| 2023-11-20 |
5.1997 EUR |
7,313.9497 |
5.2395 EUR |
5.0440 EUR |
5.5423 EUR |
5.5423 EUR |
| 2023-11-19 |
5.2917 EUR |
4,275.6057 |
5.2342 EUR |
5.1000 EUR |
5.3641 EUR |
5.2151 EUR |
| 2023-11-18 |
5.1094 EUR |
4,128.5549 |
5.3043 EUR |
5.0000 EUR |
5.3043 EUR |
5.2440 EUR |
| 2023-11-17 |
5.4983 EUR |
9,119.7796 |
5.4166 EUR |
5.0501 EUR |
6.5000 EUR |
5.2601 EUR |
| 2023-11-16 |
5.6700 EUR |
7,501.3548 |
5.7999 EUR |
5.4509 EUR |
5.8113 EUR |
5.4934 EUR |
| 2023-11-15 |
5.7511 EUR |
6,873.4770 |
5.6971 EUR |
5.5020 EUR |
6.0000 EUR |
5.7368 EUR |
| 2023-11-14 |
5.7230 EUR |
7,966.2402 |
5.5150 EUR |
5.5019 EUR |
6.1343 EUR |
5.6838 EUR |
| 2023-11-13 |
5.6968 EUR |
2,771.6616 |
5.7793 EUR |
5.5019 EUR |
6.0365 EUR |
5.5861 EUR |
| 2023-11-12 |
5.5916 EUR |
6,274.9357 |
5.5003 EUR |
5.2133 EUR |
5.8545 EUR |
5.7917 EUR |
| 2023-11-11 |
5.6360 EUR |
1,849.6659 |
5.6698 EUR |
5.3172 EUR |
5.9389 EUR |
5.5457 EUR |
| 2023-11-10 |
5.4739 EUR |
4,008.8544 |
5.5160 EUR |
5.2286 EUR |
5.7768 EUR |
5.7471 EUR |
| 2023-11-09 |
5.7545 EUR |
18,217.0330 |
5.8975 EUR |
5.1290 EUR |
6.2000 EUR |
5.7725 EUR |
| 2023-11-08 |
6.0117 EUR |
29,974.8321 |
6.5400 EUR |
5.3903 EUR |
6.8420 EUR |
5.9700 EUR |
| 2023-11-07 |
6.0126 EUR |
38,095.9365 |
4.5801 EUR |
4.5801 EUR |
7.4100 EUR |
6.3246 EUR |
| 2023-11-06 |
4.5453 EUR |
4,022.0578 |
4.4444 EUR |
4.3833 EUR |
4.7700 EUR |
4.6380 EUR |
| 2023-11-05 |
4.3083 EUR |
2,608.7931 |
4.2811 EUR |
4.1541 EUR |
4.4600 EUR |
4.3516 EUR |
| 2023-11-04 |
4.2450 EUR |
1,350.8059 |
4.1722 EUR |
4.1224 EUR |
4.3426 EUR |
4.2609 EUR |
| 2023-11-03 |
4.1017 EUR |
654.9323 |
4.0547 EUR |
4.0500 EUR |
4.2761 EUR |
4.1514 EUR |
| 2023-11-02 |
4.2828 EUR |
5,778.8585 |
4.2365 EUR |
3.8500 EUR |
4.7000 EUR |
4.1525 EUR |
| 2023-11-01 |
4.0046 EUR |
1,923.2897 |
4.0346 EUR |
3.8649 EUR |
4.2496 EUR |
4.1936 EUR |
| 2023-10-31 |
4.0070 EUR |
3,679.0778 |
4.1566 EUR |
3.8599 EUR |
4.1566 EUR |
3.9389 EUR |
| 2023-10-30 |
4.1723 EUR |
2,840.3515 |
4.1411 EUR |
4.0573 EUR |
4.4497 EUR |
4.1250 EUR |
| 2023-10-29 |
4.1538 EUR |
3,653.2746 |
4.1400 EUR |
4.0300 EUR |
4.2700 EUR |
4.1229 EUR |
| 2023-10-28 |
3.9337 EUR |
4,427.4048 |
3.8432 EUR |
3.7503 EUR |
4.1399 EUR |
4.1399 EUR |
| 2023-10-27 |
3.8793 EUR |
1,908.5129 |
3.9055 EUR |
3.8000 EUR |
3.9600 EUR |
3.8934 EUR |
| 2023-10-26 |
4.0852 EUR |
6,208.5376 |
3.9999 EUR |
3.8499 EUR |
4.8000 EUR |
3.9176 EUR |
| 2023-10-25 |
3.8617 EUR |
2,689.9563 |
3.8640 EUR |
3.7501 EUR |
4.0000 EUR |
3.9387 EUR |
| 2023-10-24 |
3.8004 EUR |
2,808.0243 |
3.7482 EUR |
3.5253 EUR |
3.9500 EUR |
3.8326 EUR |
| 2023-10-23 |
3.7265 EUR |
8,523.2489 |
3.6540 EUR |
3.6501 EUR |
3.9500 EUR |
3.7164 EUR |
| 2023-10-22 |
3.6028 EUR |
2,523.6753 |
3.6763 EUR |
3.5604 EUR |
3.7071 EUR |
3.6067 EUR |
| 2023-10-21 |
3.6735 EUR |
2,448.1252 |
3.5678 EUR |
3.5214 EUR |
3.7500 EUR |
3.7407 EUR |