Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
45.5040 EUR |
1,675.8715 |
47.0820 EUR |
44.3198 EUR |
47.2626 EUR |
44.9472 EUR |
| 2022-03-10 |
47.2692 EUR |
1,765.1176 |
49.6017 EUR |
45.7511 EUR |
50.1349 EUR |
46.7902 EUR |
| 2022-03-09 |
50.2860 EUR |
2,441.4996 |
47.9207 EUR |
47.7644 EUR |
53.6952 EUR |
49.6116 EUR |
| 2022-03-08 |
49.1706 EUR |
2,875.0134 |
48.5972 EUR |
47.6000 EUR |
51.0488 EUR |
47.9445 EUR |
| 2022-03-07 |
49.6312 EUR |
5,025.2854 |
51.2631 EUR |
47.5240 EUR |
52.5291 EUR |
48.6000 EUR |
| 2022-03-06 |
52.8086 EUR |
4,078.9671 |
54.9762 EUR |
51.6706 EUR |
56.2068 EUR |
52.4485 EUR |
| 2022-03-05 |
54.5990 EUR |
1,718.5492 |
54.8146 EUR |
53.1394 EUR |
57.9054 EUR |
54.6875 EUR |
| 2022-03-04 |
57.3167 EUR |
4,668.5828 |
59.9708 EUR |
53.5093 EUR |
61.5576 EUR |
55.2349 EUR |
| 2022-03-03 |
61.2702 EUR |
2,683.6255 |
64.7146 EUR |
58.4718 EUR |
65.5110 EUR |
60.3100 EUR |
| 2022-03-02 |
65.0483 EUR |
8,135.9600 |
59.7012 EUR |
58.3435 EUR |
70.1280 EUR |
65.9373 EUR |
| 2022-03-01 |
60.7283 EUR |
5,821.3744 |
61.1534 EUR |
58.4100 EUR |
64.9998 EUR |
59.6407 EUR |
| 2022-02-28 |
57.1754 EUR |
3,742.6893 |
55.1351 EUR |
52.9967 EUR |
61.8015 EUR |
60.3393 EUR |
| 2022-02-27 |
57.0843 EUR |
1,129.3817 |
57.3836 EUR |
54.1319 EUR |
60.9386 EUR |
55.6031 EUR |
| 2022-02-26 |
59.2197 EUR |
1,841.2404 |
58.9703 EUR |
57.5000 EUR |
63.4999 EUR |
58.6654 EUR |
| 2022-02-25 |
56.4343 EUR |
2,001.9499 |
56.1262 EUR |
54.2810 EUR |
59.3545 EUR |
58.2741 EUR |
| 2022-02-24 |
51.9459 EUR |
4,840.3470 |
59.7752 EUR |
48.3934 EUR |
59.9791 EUR |
55.5412 EUR |
| 2022-02-23 |
63.6834 EUR |
1,951.4345 |
61.6064 EUR |
59.8501 EUR |
67.9296 EUR |
60.7803 EUR |
| 2022-02-22 |
59.1205 EUR |
5,298.0931 |
61.6142 EUR |
49.8000 EUR |
62.9690 EUR |
60.2120 EUR |
| 2022-02-21 |
65.1825 EUR |
3,459.0090 |
65.6705 EUR |
61.6266 EUR |
72.0000 EUR |
61.7162 EUR |
| 2022-02-20 |
67.6839 EUR |
2,843.4079 |
74.8498 EUR |
64.1928 EUR |
74.8500 EUR |
66.8096 EUR |
| 2022-02-19 |
74.2654 EUR |
1,034.8849 |
73.3000 EUR |
72.7653 EUR |
76.8999 EUR |
73.8373 EUR |
| 2022-02-18 |
75.8020 EUR |
1,838.9744 |
75.8175 EUR |
72.7994 EUR |
79.5139 EUR |
73.8048 EUR |
| 2022-02-17 |
79.4444 EUR |
3,338.9261 |
83.8712 EUR |
74.9597 EUR |
86.7290 EUR |
75.8782 EUR |
| 2022-02-16 |
84.3894 EUR |
2,546.3519 |
86.9945 EUR |
80.5004 EUR |
87.8295 EUR |
84.9397 EUR |
| 2022-02-15 |
86.6320 EUR |
7,697.8158 |
73.7980 EUR |
73.6346 EUR |
94.0806 EUR |
86.7333 EUR |
| 2022-02-14 |
72.4200 EUR |
1,779.3782 |
72.9473 EUR |
70.4419 EUR |
75.2397 EUR |
74.4133 EUR |
| 2022-02-13 |
76.0315 EUR |
2,050.3502 |
75.8442 EUR |
72.8077 EUR |
81.3177 EUR |
73.4305 EUR |
| 2022-02-12 |
75.2608 EUR |
2,188.7512 |
74.6619 EUR |
72.2751 EUR |
77.5405 EUR |
75.0473 EUR |
| 2022-02-11 |
80.8292 EUR |
5,245.3529 |
82.6000 EUR |
75.6754 EUR |
84.6768 EUR |
75.7009 EUR |
| 2022-02-10 |
88.1756 EUR |
3,183.3351 |
94.2025 EUR |
84.3796 EUR |
94.2026 EUR |
84.8125 EUR |
| 2022-02-09 |
89.8248 EUR |
4,351.2532 |
88.8366 EUR |
84.8115 EUR |
95.8511 EUR |
91.6000 EUR |
| 2022-02-08 |
92.1389 EUR |
5,323.9307 |
92.8258 EUR |
84.1122 EUR |
100.7185 EUR |
88.0113 EUR |
| 2022-02-07 |
93.5023 EUR |
7,905.0639 |
79.7014 EUR |
79.2000 EUR |
106.0201 EUR |
95.6535 EUR |
| 2022-02-06 |
79.2257 EUR |
1,282.8120 |
74.7709 EUR |
74.7709 EUR |
83.0000 EUR |
78.7851 EUR |
| 2022-02-05 |
78.7115 EUR |
3,855.0336 |
78.1752 EUR |
74.2136 EUR |
84.6666 EUR |
75.4198 EUR |
| 2022-02-04 |
73.7994 EUR |
5,271.9774 |
65.9211 EUR |
64.5321 EUR |
81.6002 EUR |
77.0339 EUR |
| 2022-02-03 |
64.4944 EUR |
1,284.0106 |
65.7110 EUR |
62.9701 EUR |
67.7340 EUR |
64.8229 EUR |
| 2022-02-02 |
69.8345 EUR |
2,999.8213 |
68.0417 EUR |
64.8351 EUR |
80.0000 EUR |
65.5228 EUR |
| 2022-02-01 |
67.9410 EUR |
2,232.9544 |
66.7000 EUR |
66.2332 EUR |
71.0900 EUR |
68.3068 EUR |
| 2022-01-31 |
65.5895 EUR |
2,053.5950 |
67.6360 EUR |
63.0000 EUR |
68.1976 EUR |
66.9587 EUR |
| 2022-01-30 |
68.7557 EUR |
1,248.1602 |
71.0000 EUR |
65.3966 EUR |
73.2000 EUR |
67.0130 EUR |
| 2022-01-29 |
70.9103 EUR |
1,018.2577 |
69.1719 EUR |
69.0204 EUR |
74.4375 EUR |
71.0861 EUR |
| 2022-01-28 |
66.9685 EUR |
2,284.5484 |
66.1331 EUR |
63.9424 EUR |
70.4998 EUR |
69.7512 EUR |
| 2022-01-27 |
66.5434 EUR |
3,106.6536 |
69.5347 EUR |
63.7700 EUR |
69.8077 EUR |
65.9989 EUR |
| 2022-01-26 |
72.6133 EUR |
3,806.7703 |
69.1528 EUR |
68.2670 EUR |
80.0000 EUR |
69.0082 EUR |
| 2022-01-25 |
68.0485 EUR |
3,852.7171 |
67.1070 EUR |
63.9792 EUR |
73.5999 EUR |
69.5957 EUR |
| 2022-01-24 |
65.0743 EUR |
5,173.6411 |
74.5897 EUR |
59.6199 EUR |
74.7773 EUR |
66.9500 EUR |
| 2022-01-23 |
76.3719 EUR |
2,628.1821 |
74.0710 EUR |
70.0001 EUR |
81.8102 EUR |
73.7000 EUR |
| 2022-01-22 |
75.1527 EUR |
5,354.3418 |
85.0961 EUR |
70.0000 EUR |
88.9020 EUR |
74.6060 EUR |
| 2022-01-21 |
91.9972 EUR |
5,787.2360 |
105.7845 EUR |
82.0000 EUR |
106.8210 EUR |
83.2562 EUR |