Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
18.5240 EUR |
7,473.4754 |
17.9609 EUR |
17.7698 EUR |
19.5712 EUR |
18.3000 EUR |
| 2022-08-07 |
19.0562 EUR |
10,308.1001 |
18.2389 EUR |
17.7123 EUR |
22.0000 EUR |
18.2185 EUR |
| 2022-08-06 |
18.4056 EUR |
23,361.7264 |
15.1435 EUR |
14.8568 EUR |
21.1098 EUR |
18.1629 EUR |
| 2022-08-05 |
14.7839 EUR |
1,942.0540 |
14.3597 EUR |
14.3597 EUR |
15.0000 EUR |
14.9156 EUR |
| 2022-08-04 |
14.4362 EUR |
1,195.8210 |
14.6178 EUR |
14.2057 EUR |
14.9003 EUR |
14.3016 EUR |
| 2022-08-03 |
14.6169 EUR |
3,814.4854 |
14.1968 EUR |
14.0000 EUR |
15.0495 EUR |
14.7877 EUR |
| 2022-08-02 |
14.1556 EUR |
12,280.6541 |
14.8235 EUR |
13.2865 EUR |
14.9566 EUR |
14.4024 EUR |
| 2022-08-01 |
15.5346 EUR |
2,757.4743 |
14.6153 EUR |
14.5442 EUR |
16.8981 EUR |
14.8683 EUR |
| 2022-07-31 |
15.0251 EUR |
3,123.9499 |
14.4642 EUR |
14.4000 EUR |
15.4660 EUR |
14.5045 EUR |
| 2022-07-30 |
15.1662 EUR |
6,473.8770 |
13.9702 EUR |
13.7823 EUR |
16.0143 EUR |
14.5000 EUR |
| 2022-07-29 |
13.7934 EUR |
8,919.5604 |
13.9288 EUR |
13.5650 EUR |
14.3323 EUR |
13.8243 EUR |
| 2022-07-28 |
13.4611 EUR |
3,927.0251 |
13.0000 EUR |
12.7972 EUR |
14.2000 EUR |
13.9818 EUR |
| 2022-07-27 |
12.3403 EUR |
2,574.7313 |
12.1048 EUR |
12.0424 EUR |
12.8657 EUR |
12.6541 EUR |
| 2022-07-26 |
11.9132 EUR |
2,234.4647 |
12.2230 EUR |
11.7000 EUR |
12.2230 EUR |
12.1413 EUR |
| 2022-07-25 |
12.8387 EUR |
2,051.8177 |
13.1112 EUR |
12.5400 EUR |
13.1112 EUR |
12.7532 EUR |
| 2022-07-24 |
13.4770 EUR |
814.3756 |
13.2464 EUR |
13.2087 EUR |
13.8267 EUR |
13.3590 EUR |
| 2022-07-23 |
13.3236 EUR |
1,448.1060 |
13.4060 EUR |
12.9398 EUR |
13.7785 EUR |
13.0564 EUR |
| 2022-07-22 |
14.1357 EUR |
5,842.4023 |
14.7707 EUR |
13.3061 EUR |
14.8583 EUR |
13.4272 EUR |
| 2022-07-21 |
13.7635 EUR |
9,934.2915 |
12.8300 EUR |
12.2252 EUR |
15.3499 EUR |
14.4512 EUR |
| 2022-07-20 |
13.7083 EUR |
4,348.9152 |
13.9825 EUR |
12.6413 EUR |
14.4770 EUR |
12.9781 EUR |
| 2022-07-19 |
13.8385 EUR |
2,814.4056 |
14.0276 EUR |
13.4000 EUR |
14.5000 EUR |
14.2210 EUR |
| 2022-07-18 |
13.9824 EUR |
5,911.7003 |
13.1389 EUR |
13.1389 EUR |
14.4084 EUR |
13.7109 EUR |
| 2022-07-17 |
13.5310 EUR |
3,132.4160 |
14.0370 EUR |
12.9715 EUR |
14.0806 EUR |
13.1500 EUR |
| 2022-07-16 |
13.5278 EUR |
8,681.0379 |
12.5633 EUR |
12.5633 EUR |
14.0900 EUR |
13.7790 EUR |
| 2022-07-15 |
12.7649 EUR |
6,016.1412 |
12.2076 EUR |
12.2076 EUR |
13.3000 EUR |
12.6555 EUR |
| 2022-07-14 |
12.2793 EUR |
6,220.3431 |
12.0000 EUR |
11.7667 EUR |
12.5329 EUR |
12.1750 EUR |
| 2022-07-13 |
12.2192 EUR |
9,027.4056 |
11.1950 EUR |
11.1001 EUR |
13.0000 EUR |
11.8593 EUR |
| 2022-07-12 |
11.5341 EUR |
3,776.9530 |
11.4020 EUR |
11.0700 EUR |
12.1331 EUR |
11.5084 EUR |
| 2022-07-11 |
11.7854 EUR |
4,664.0471 |
11.8330 EUR |
11.5000 EUR |
12.1675 EUR |
11.5000 EUR |
| 2022-07-10 |
12.1048 EUR |
6,098.8405 |
12.7547 EUR |
11.8000 EUR |
12.9995 EUR |
11.8803 EUR |
| 2022-07-09 |
12.3925 EUR |
6,704.4903 |
12.3130 EUR |
12.0765 EUR |
12.8600 EUR |
12.6889 EUR |
| 2022-07-08 |
12.2765 EUR |
10,360.3379 |
12.4299 EUR |
11.9749 EUR |
12.7804 EUR |
12.3337 EUR |
| 2022-07-07 |
12.2401 EUR |
18,112.4343 |
12.0041 EUR |
11.9818 EUR |
12.5127 EUR |
12.3100 EUR |
| 2022-07-06 |
11.8635 EUR |
24,242.2726 |
11.7321 EUR |
11.4228 EUR |
12.1115 EUR |
12.1063 EUR |
| 2022-07-05 |
11.7708 EUR |
32,684.6487 |
11.8172 EUR |
11.2917 EUR |
12.3200 EUR |
11.8384 EUR |
| 2022-07-04 |
11.6789 EUR |
25,046.2478 |
11.3238 EUR |
11.0416 EUR |
13.4045 EUR |
11.7332 EUR |
| 2022-07-03 |
11.1839 EUR |
18,436.9580 |
11.1599 EUR |
10.8488 EUR |
11.6074 EUR |
11.2879 EUR |
| 2022-07-02 |
11.1655 EUR |
33,089.0481 |
11.3465 EUR |
10.7104 EUR |
12.4453 EUR |
11.2706 EUR |
| 2022-07-01 |
12.4606 EUR |
59,181.4157 |
10.5668 EUR |
10.4642 EUR |
16.5000 EUR |
11.4323 EUR |
| 2022-06-30 |
10.2005 EUR |
29,008.5021 |
10.4578 EUR |
9.9302 EUR |
10.6472 EUR |
10.3152 EUR |
| 2022-06-29 |
10.4020 EUR |
35,940.4739 |
10.4708 EUR |
10.1750 EUR |
10.7045 EUR |
10.6678 EUR |
| 2022-06-28 |
10.8339 EUR |
35,697.0952 |
11.0773 EUR |
10.4240 EUR |
12.0000 EUR |
10.4983 EUR |
| 2022-06-27 |
11.3255 EUR |
20,620.9963 |
11.1963 EUR |
10.7875 EUR |
11.7583 EUR |
11.0581 EUR |
| 2022-06-26 |
11.8110 EUR |
26,441.4474 |
12.0436 EUR |
11.3986 EUR |
12.4015 EUR |
11.3986 EUR |
| 2022-06-25 |
11.9451 EUR |
44,672.6880 |
12.0630 EUR |
11.3907 EUR |
12.9000 EUR |
12.1064 EUR |
| 2022-06-24 |
11.5536 EUR |
44,842.9022 |
10.8705 EUR |
10.8440 EUR |
15.9999 EUR |
12.0913 EUR |
| 2022-06-23 |
10.6332 EUR |
37,338.6040 |
10.2629 EUR |
10.2629 EUR |
10.8966 EUR |
10.7864 EUR |
| 2022-06-22 |
10.4955 EUR |
34,409.5362 |
10.7936 EUR |
10.1134 EUR |
10.8873 EUR |
10.3550 EUR |
| 2022-06-21 |
11.3742 EUR |
48,954.8356 |
10.9297 EUR |
10.7033 EUR |
11.9844 EUR |
10.7533 EUR |
| 2022-06-20 |
10.7397 EUR |
44,066.3862 |
10.8124 EUR |
10.2076 EUR |
11.1655 EUR |
10.7853 EUR |