Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
11.1706 EUR |
4,157.4446 |
11.3600 EUR |
10.7964 EUR |
11.5001 EUR |
11.0061 EUR |
| 2022-09-26 |
11.1811 EUR |
1,972.6368 |
11.0600 EUR |
10.8976 EUR |
11.3454 EUR |
11.3454 EUR |
| 2022-09-25 |
11.1165 EUR |
1,151.5226 |
11.1668 EUR |
10.9714 EUR |
11.2562 EUR |
11.0094 EUR |
| 2022-09-24 |
11.1987 EUR |
1,210.8605 |
10.9794 EUR |
10.9450 EUR |
11.3377 EUR |
11.1898 EUR |
| 2022-09-23 |
10.9164 EUR |
1,356.6005 |
11.1547 EUR |
10.6794 EUR |
11.2172 EUR |
10.9218 EUR |
| 2022-09-22 |
10.9813 EUR |
1,711.7393 |
11.1670 EUR |
10.8437 EUR |
11.5000 EUR |
11.0411 EUR |
| 2022-09-21 |
10.9469 EUR |
2,038.6647 |
10.9210 EUR |
10.6041 EUR |
11.4864 EUR |
10.6041 EUR |
| 2022-09-20 |
11.2752 EUR |
3,261.7172 |
11.1100 EUR |
10.8002 EUR |
11.8201 EUR |
10.9236 EUR |
| 2022-09-19 |
10.9410 EUR |
1,492.7695 |
11.0197 EUR |
10.6700 EUR |
11.3700 EUR |
11.3700 EUR |
| 2022-09-18 |
11.4099 EUR |
882.9337 |
11.6933 EUR |
11.0000 EUR |
11.9659 EUR |
11.0000 EUR |
| 2022-09-17 |
11.4790 EUR |
884.0272 |
11.3396 EUR |
11.3396 EUR |
11.9247 EUR |
11.6501 EUR |
| 2022-09-16 |
11.0854 EUR |
3,616.5607 |
11.3500 EUR |
11.0000 EUR |
11.3981 EUR |
11.2114 EUR |
| 2022-09-15 |
11.7170 EUR |
2,038.2262 |
11.9557 EUR |
11.3038 EUR |
12.9999 EUR |
11.4000 EUR |
| 2022-09-14 |
11.9292 EUR |
1,363.6711 |
12.0073 EUR |
11.7756 EUR |
12.1886 EUR |
12.0156 EUR |
| 2022-09-13 |
12.1350 EUR |
3,200.5304 |
12.4080 EUR |
11.7899 EUR |
12.7621 EUR |
12.2194 EUR |
| 2022-09-12 |
12.7797 EUR |
1,754.1028 |
12.8692 EUR |
12.5020 EUR |
13.0376 EUR |
12.5590 EUR |
| 2022-09-11 |
13.0870 EUR |
1,460.8246 |
13.3815 EUR |
12.5894 EUR |
13.4226 EUR |
12.7602 EUR |
| 2022-09-10 |
13.1069 EUR |
1,929.8965 |
12.9999 EUR |
12.6802 EUR |
13.9899 EUR |
13.5897 EUR |
| 2022-09-09 |
12.7399 EUR |
2,386.4604 |
12.4532 EUR |
12.4532 EUR |
12.9900 EUR |
12.8618 EUR |
| 2022-09-08 |
12.4239 EUR |
2,150.0878 |
12.2100 EUR |
12.1011 EUR |
13.1984 EUR |
12.7499 EUR |
| 2022-09-07 |
12.1956 EUR |
846.1204 |
12.1249 EUR |
11.9109 EUR |
12.5645 EUR |
12.2385 EUR |
| 2022-09-06 |
12.5969 EUR |
2,861.8027 |
12.8001 EUR |
12.0052 EUR |
13.3922 EUR |
12.2662 EUR |
| 2022-09-05 |
13.0322 EUR |
4,024.8254 |
13.3919 EUR |
12.6004 EUR |
13.4200 EUR |
12.8001 EUR |
| 2022-09-04 |
12.9747 EUR |
3,186.2564 |
12.7814 EUR |
12.7740 EUR |
13.4265 EUR |
13.0467 EUR |
| 2022-09-03 |
12.6720 EUR |
1,326.3504 |
12.8329 EUR |
12.4741 EUR |
12.9775 EUR |
12.6682 EUR |
| 2022-09-02 |
13.0803 EUR |
6,394.2093 |
12.1251 EUR |
12.1250 EUR |
14.0424 EUR |
12.8239 EUR |
| 2022-09-01 |
12.3151 EUR |
2,703.4235 |
12.3001 EUR |
12.0082 EUR |
12.9157 EUR |
12.2915 EUR |
| 2022-08-31 |
12.3460 EUR |
1,788.8079 |
12.5723 EUR |
12.1266 EUR |
12.5874 EUR |
12.3000 EUR |
| 2022-08-30 |
12.5471 EUR |
1,108.2785 |
12.7220 EUR |
12.1300 EUR |
12.8750 EUR |
12.5722 EUR |
| 2022-08-29 |
12.5179 EUR |
1,546.7211 |
12.3020 EUR |
12.2023 EUR |
13.1564 EUR |
12.6399 EUR |
| 2022-08-28 |
12.7175 EUR |
1,229.1249 |
12.6004 EUR |
12.4185 EUR |
13.0711 EUR |
12.4957 EUR |
| 2022-08-27 |
12.5487 EUR |
3,910.7630 |
12.2251 EUR |
12.0300 EUR |
13.8622 EUR |
12.7606 EUR |
| 2022-08-26 |
12.4574 EUR |
2,888.4261 |
13.5094 EUR |
12.0204 EUR |
13.5094 EUR |
12.2100 EUR |
| 2022-08-25 |
13.8431 EUR |
5,763.2585 |
13.8304 EUR |
13.4642 EUR |
14.2169 EUR |
13.6000 EUR |
| 2022-08-24 |
13.7659 EUR |
1,550.6730 |
13.6966 EUR |
13.4944 EUR |
14.6611 EUR |
14.0079 EUR |
| 2022-08-23 |
13.6978 EUR |
1,972.1549 |
13.8117 EUR |
13.2376 EUR |
14.0830 EUR |
13.8772 EUR |
| 2022-08-22 |
13.5628 EUR |
2,154.9461 |
13.8920 EUR |
13.3095 EUR |
14.1953 EUR |
13.4859 EUR |
| 2022-08-21 |
14.4383 EUR |
5,830.0883 |
13.5897 EUR |
12.9122 EUR |
16.0000 EUR |
14.1377 EUR |
| 2022-08-20 |
13.0863 EUR |
4,060.9171 |
13.0032 EUR |
12.6798 EUR |
13.5897 EUR |
13.1538 EUR |
| 2022-08-19 |
13.2408 EUR |
4,956.3772 |
14.3000 EUR |
12.8000 EUR |
14.3011 EUR |
12.9150 EUR |
| 2022-08-18 |
14.7428 EUR |
2,863.4475 |
14.6233 EUR |
14.3781 EUR |
15.2905 EUR |
14.9859 EUR |
| 2022-08-17 |
14.8945 EUR |
4,041.8349 |
14.7830 EUR |
14.3539 EUR |
15.5512 EUR |
14.6232 EUR |
| 2022-08-16 |
15.3181 EUR |
2,416.4123 |
15.5441 EUR |
14.6559 EUR |
15.6539 EUR |
14.8013 EUR |
| 2022-08-15 |
15.6886 EUR |
2,513.3502 |
15.8119 EUR |
15.4700 EUR |
16.2275 EUR |
15.6077 EUR |
| 2022-08-14 |
15.9650 EUR |
2,021.5245 |
16.6372 EUR |
15.6000 EUR |
16.8464 EUR |
15.8313 EUR |
| 2022-08-13 |
16.6425 EUR |
1,296.2528 |
16.7601 EUR |
16.2701 EUR |
17.0139 EUR |
16.7354 EUR |
| 2022-08-12 |
16.5393 EUR |
2,626.8803 |
16.4230 EUR |
16.1922 EUR |
17.1500 EUR |
16.6702 EUR |
| 2022-08-11 |
17.0582 EUR |
2,830.6418 |
17.3560 EUR |
16.5000 EUR |
18.4000 EUR |
16.5162 EUR |
| 2022-08-10 |
17.0228 EUR |
4,636.5997 |
16.6209 EUR |
16.0000 EUR |
18.4999 EUR |
17.2815 EUR |
| 2022-08-09 |
16.8643 EUR |
10,615.3651 |
18.5000 EUR |
16.1941 EUR |
18.5000 EUR |
16.5867 EUR |