Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
17.8012 EUR |
6,127.1010 |
19.4808 EUR |
16.7441 EUR |
19.4808 EUR |
17.0117 EUR |
| 2024-03-18 |
19.9429 EUR |
4,859.2793 |
20.5290 EUR |
19.0912 EUR |
20.6339 EUR |
19.3396 EUR |
| 2024-03-17 |
20.4712 EUR |
6,725.3671 |
20.2611 EUR |
18.9923 EUR |
22.0000 EUR |
20.7275 EUR |
| 2024-03-16 |
21.1111 EUR |
4,295.5926 |
21.7684 EUR |
19.6334 EUR |
22.5060 EUR |
20.3734 EUR |
| 2024-03-15 |
21.6904 EUR |
5,713.3544 |
23.0469 EUR |
20.1400 EUR |
23.7379 EUR |
21.6896 EUR |
| 2024-03-14 |
23.1757 EUR |
4,392.4606 |
24.3796 EUR |
21.8970 EUR |
24.7737 EUR |
22.9174 EUR |
| 2024-03-13 |
25.8075 EUR |
15,371.5806 |
22.2818 EUR |
22.2390 EUR |
29.5452 EUR |
24.5220 EUR |
| 2024-03-12 |
21.8486 EUR |
5,201.5308 |
22.3071 EUR |
20.6811 EUR |
22.6547 EUR |
21.6336 EUR |
| 2024-03-11 |
21.4022 EUR |
8,798.6338 |
20.4621 EUR |
19.4820 EUR |
22.5683 EUR |
22.3000 EUR |
| 2024-03-10 |
21.2830 EUR |
1,818.7059 |
21.4582 EUR |
20.3785 EUR |
22.4027 EUR |
21.1109 EUR |
| 2024-03-09 |
21.3179 EUR |
4,373.7116 |
20.4890 EUR |
20.3943 EUR |
21.8000 EUR |
20.8180 EUR |
| 2024-03-08 |
20.4439 EUR |
3,031.3652 |
20.5499 EUR |
19.6986 EUR |
20.9372 EUR |
20.4958 EUR |
| 2024-03-07 |
20.7291 EUR |
5,287.1987 |
21.0135 EUR |
20.0000 EUR |
22.5000 EUR |
20.6614 EUR |
| 2024-03-06 |
21.3582 EUR |
6,597.2795 |
20.5549 EUR |
19.9431 EUR |
24.5000 EUR |
21.0282 EUR |
| 2024-03-05 |
21.8760 EUR |
12,899.8245 |
22.7073 EUR |
17.5714 EUR |
25.2050 EUR |
20.5318 EUR |
| 2024-03-04 |
23.0258 EUR |
4,920.1940 |
23.2389 EUR |
22.0000 EUR |
24.5000 EUR |
22.8635 EUR |
| 2024-03-03 |
23.3225 EUR |
2,361.1804 |
23.8649 EUR |
22.2494 EUR |
24.6542 EUR |
23.3844 EUR |
| 2024-03-02 |
23.1496 EUR |
4,125.4703 |
23.3631 EUR |
22.2900 EUR |
24.1170 EUR |
23.0847 EUR |
| 2024-03-01 |
22.9918 EUR |
2,269.6307 |
21.7931 EUR |
21.7931 EUR |
23.7229 EUR |
23.5974 EUR |
| 2024-02-29 |
22.1389 EUR |
4,291.1364 |
22.0021 EUR |
21.1100 EUR |
22.9035 EUR |
21.1100 EUR |
| 2024-02-28 |
22.3859 EUR |
3,637.2791 |
21.7348 EUR |
20.3182 EUR |
23.5023 EUR |
21.5754 EUR |
| 2024-02-27 |
21.2704 EUR |
1,273.9008 |
20.9898 EUR |
20.5627 EUR |
21.5845 EUR |
21.5121 EUR |
| 2024-02-26 |
20.5112 EUR |
1,897.5157 |
20.4443 EUR |
19.6955 EUR |
21.4566 EUR |
20.9383 EUR |
| 2024-02-25 |
20.3711 EUR |
979.2087 |
20.5943 EUR |
20.1686 EUR |
20.7372 EUR |
20.4553 EUR |
| 2024-02-24 |
20.2296 EUR |
2,362.7537 |
19.6055 EUR |
19.4403 EUR |
20.5666 EUR |
20.5004 EUR |
| 2024-02-23 |
20.0617 EUR |
2,443.6826 |
20.8500 EUR |
19.3225 EUR |
20.8500 EUR |
19.4165 EUR |
| 2024-02-22 |
21.1253 EUR |
2,746.4189 |
21.2705 EUR |
20.7154 EUR |
21.4566 EUR |
20.9402 EUR |
| 2024-02-21 |
21.0886 EUR |
2,072.9651 |
22.2707 EUR |
20.5457 EUR |
22.3172 EUR |
20.8861 EUR |
| 2024-02-20 |
22.4425 EUR |
3,020.2580 |
22.6336 EUR |
21.1507 EUR |
24.0186 EUR |
22.3202 EUR |
| 2024-02-19 |
23.3161 EUR |
6,066.1181 |
22.1564 EUR |
21.5271 EUR |
25.3300 EUR |
22.8082 EUR |
| 2024-02-18 |
22.0657 EUR |
3,445.3701 |
20.9761 EUR |
20.7450 EUR |
22.8192 EUR |
22.1640 EUR |
| 2024-02-17 |
20.8305 EUR |
1,577.2237 |
20.7450 EUR |
20.1648 EUR |
21.5018 EUR |
21.0294 EUR |
| 2024-02-16 |
20.9668 EUR |
2,967.0643 |
21.1980 EUR |
20.3699 EUR |
21.6253 EUR |
20.4919 EUR |
| 2024-02-15 |
21.4913 EUR |
3,695.6711 |
21.6719 EUR |
20.8984 EUR |
22.2381 EUR |
21.3137 EUR |
| 2024-02-14 |
21.6524 EUR |
3,469.5764 |
21.4862 EUR |
21.3161 EUR |
21.9128 EUR |
21.5606 EUR |
| 2024-02-13 |
21.3097 EUR |
2,038.4129 |
21.6283 EUR |
20.8000 EUR |
21.7296 EUR |
21.5773 EUR |
| 2024-02-12 |
21.2787 EUR |
2,433.6894 |
20.9650 EUR |
20.3484 EUR |
21.9132 EUR |
21.5497 EUR |
| 2024-02-11 |
21.1405 EUR |
1,529.7838 |
21.0530 EUR |
20.7450 EUR |
21.7519 EUR |
20.7909 EUR |
| 2024-02-10 |
21.3342 EUR |
1,197.0545 |
21.4336 EUR |
20.8216 EUR |
21.8127 EUR |
21.0844 EUR |
| 2024-02-09 |
20.8928 EUR |
2,206.7968 |
20.4059 EUR |
20.4059 EUR |
21.9617 EUR |
21.2460 EUR |
| 2024-02-08 |
20.5821 EUR |
1,317.0543 |
20.8024 EUR |
20.3065 EUR |
20.9934 EUR |
20.4849 EUR |
| 2024-02-07 |
20.4072 EUR |
2,773.6837 |
19.9729 EUR |
19.9017 EUR |
20.7756 EUR |
20.7029 EUR |
| 2024-02-06 |
20.0852 EUR |
1,012.1326 |
20.1924 EUR |
19.8465 EUR |
20.4001 EUR |
19.8465 EUR |
| 2024-02-05 |
20.6357 EUR |
2,076.6463 |
20.0787 EUR |
19.9500 EUR |
21.0299 EUR |
20.1030 EUR |
| 2024-02-04 |
20.0758 EUR |
4,051.8005 |
20.1872 EUR |
19.7555 EUR |
20.3465 EUR |
20.2985 EUR |
| 2024-02-03 |
21.0975 EUR |
3,835.3555 |
20.6670 EUR |
20.3270 EUR |
23.5000 EUR |
20.3270 EUR |
| 2024-02-02 |
20.5312 EUR |
1,663.0186 |
20.4400 EUR |
20.2948 EUR |
20.7737 EUR |
20.5500 EUR |
| 2024-02-01 |
20.2173 EUR |
2,675.1782 |
20.5051 EUR |
19.7340 EUR |
20.5051 EUR |
20.3786 EUR |
| 2024-01-31 |
21.0786 EUR |
6,782.0401 |
21.1076 EUR |
20.4486 EUR |
21.5105 EUR |
20.6354 EUR |
| 2024-01-30 |
21.7507 EUR |
2,340.5234 |
21.6500 EUR |
21.3077 EUR |
21.9774 EUR |
21.4283 EUR |