Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
10.2922 EUR |
52,763.3800 |
10.0531 EUR |
9.8163 EUR |
10.7364 EUR |
10.6181 EUR |
| 2022-06-18 |
10.0025 EUR |
58,191.0285 |
11.1078 EUR |
9.3561 EUR |
11.2454 EUR |
9.8346 EUR |
| 2022-06-17 |
11.2203 EUR |
13,280.0801 |
12.2629 EUR |
10.7187 EUR |
12.6179 EUR |
11.0607 EUR |
| 2022-06-16 |
13.6163 EUR |
7,089.4594 |
14.4749 EUR |
12.2581 EUR |
14.6000 EUR |
12.3754 EUR |
| 2022-06-15 |
13.3325 EUR |
37,400.2305 |
14.3533 EUR |
12.5629 EUR |
14.4285 EUR |
14.1900 EUR |
| 2022-06-14 |
14.3763 EUR |
20,113.6273 |
14.0489 EUR |
13.2921 EUR |
14.9677 EUR |
14.2000 EUR |
| 2022-06-13 |
13.9914 EUR |
35,032.7238 |
14.7171 EUR |
13.2617 EUR |
14.8006 EUR |
13.9022 EUR |
| 2022-06-12 |
15.5666 EUR |
9,045.0417 |
16.9030 EUR |
14.8956 EUR |
16.9030 EUR |
14.8969 EUR |
| 2022-06-11 |
16.9830 EUR |
8,253.3322 |
17.5325 EUR |
16.3848 EUR |
17.9175 EUR |
16.8095 EUR |
| 2022-06-10 |
18.2850 EUR |
10,821.1603 |
19.0446 EUR |
17.4216 EUR |
19.2716 EUR |
17.4247 EUR |
| 2022-06-09 |
19.1373 EUR |
6,703.5516 |
19.0171 EUR |
18.7567 EUR |
19.5873 EUR |
18.9849 EUR |
| 2022-06-08 |
18.9797 EUR |
7,297.5839 |
18.9765 EUR |
18.5758 EUR |
19.4950 EUR |
19.0336 EUR |
| 2022-06-07 |
18.9206 EUR |
6,953.1423 |
19.2634 EUR |
18.3648 EUR |
19.4043 EUR |
19.2588 EUR |
| 2022-06-06 |
20.0168 EUR |
4,976.7638 |
19.5697 EUR |
19.1519 EUR |
20.5293 EUR |
19.2734 EUR |
| 2022-06-05 |
19.2092 EUR |
4,828.0749 |
19.2044 EUR |
18.7066 EUR |
20.0806 EUR |
19.4085 EUR |
| 2022-06-04 |
19.0048 EUR |
5,065.2162 |
19.2905 EUR |
18.7500 EUR |
19.3500 EUR |
19.2104 EUR |
| 2022-06-03 |
19.3493 EUR |
4,882.3536 |
19.9889 EUR |
19.0000 EUR |
20.0046 EUR |
19.4021 EUR |
| 2022-06-02 |
19.7540 EUR |
5,061.8314 |
19.9047 EUR |
19.3802 EUR |
20.1314 EUR |
20.0388 EUR |
| 2022-06-01 |
21.0911 EUR |
4,293.9303 |
21.5026 EUR |
19.7921 EUR |
21.8226 EUR |
20.1627 EUR |
| 2022-05-31 |
21.2365 EUR |
6,123.1687 |
21.7801 EUR |
20.5495 EUR |
22.1798 EUR |
21.3134 EUR |
| 2022-05-30 |
21.0502 EUR |
4,290.6652 |
20.3683 EUR |
20.3683 EUR |
21.6347 EUR |
21.6347 EUR |
| 2022-05-29 |
19.9617 EUR |
1,783.0921 |
19.8552 EUR |
19.3752 EUR |
20.5000 EUR |
20.3743 EUR |
| 2022-05-28 |
19.6787 EUR |
3,534.7020 |
19.3326 EUR |
19.2488 EUR |
19.9596 EUR |
19.6474 EUR |
| 2022-05-27 |
19.9622 EUR |
12,055.6716 |
20.4950 EUR |
19.1878 EUR |
20.6679 EUR |
19.6502 EUR |
| 2022-05-26 |
21.2474 EUR |
10,015.1330 |
22.5440 EUR |
20.1000 EUR |
22.8735 EUR |
20.6929 EUR |
| 2022-05-25 |
23.3157 EUR |
10,168.5195 |
23.1040 EUR |
22.5003 EUR |
24.3051 EUR |
22.6667 EUR |
| 2022-05-24 |
22.3541 EUR |
12,482.4210 |
22.9500 EUR |
21.3153 EUR |
24.6999 EUR |
23.4117 EUR |
| 2022-05-23 |
23.8338 EUR |
8,935.6471 |
23.2128 EUR |
22.7789 EUR |
24.7191 EUR |
22.9107 EUR |
| 2022-05-22 |
22.8720 EUR |
5,266.0260 |
22.3407 EUR |
22.2055 EUR |
23.6300 EUR |
23.3024 EUR |
| 2022-05-21 |
21.8368 EUR |
4,381.5717 |
20.9486 EUR |
20.6230 EUR |
23.0999 EUR |
22.2917 EUR |
| 2022-05-20 |
21.1824 EUR |
11,521.4172 |
21.6618 EUR |
20.3191 EUR |
22.4268 EUR |
21.0907 EUR |
| 2022-05-19 |
20.9933 EUR |
8,470.2044 |
20.8676 EUR |
20.1661 EUR |
21.9210 EUR |
21.1576 EUR |
| 2022-05-18 |
21.8656 EUR |
10,520.6848 |
23.6600 EUR |
20.5994 EUR |
23.8059 EUR |
20.8010 EUR |
| 2022-05-17 |
23.3614 EUR |
6,665.6828 |
22.6470 EUR |
22.6322 EUR |
24.4501 EUR |
23.1656 EUR |
| 2022-05-16 |
23.8333 EUR |
11,838.3727 |
24.5885 EUR |
22.4423 EUR |
27.7367 EUR |
22.9036 EUR |
| 2022-05-15 |
22.0419 EUR |
9,470.4590 |
21.6344 EUR |
20.8619 EUR |
24.1242 EUR |
24.0770 EUR |
| 2022-05-14 |
20.9928 EUR |
10,057.7874 |
21.5881 EUR |
19.7488 EUR |
30.7500 EUR |
21.3958 EUR |
| 2022-05-13 |
22.7899 EUR |
6,702.1375 |
22.0998 EUR |
19.9301 EUR |
24.9999 EUR |
22.6661 EUR |
| 2022-05-12 |
19.2057 EUR |
17,274.1273 |
20.3722 EUR |
17.1209 EUR |
22.9400 EUR |
20.2173 EUR |
| 2022-05-11 |
23.3038 EUR |
24,447.1586 |
26.9757 EUR |
18.6452 EUR |
27.3816 EUR |
20.3187 EUR |
| 2022-05-10 |
28.6365 EUR |
33,445.9280 |
26.0005 EUR |
25.0000 EUR |
32.0371 EUR |
26.9418 EUR |
| 2022-05-09 |
28.2242 EUR |
18,882.7141 |
30.7875 EUR |
25.1724 EUR |
31.2500 EUR |
26.5178 EUR |
| 2022-05-08 |
31.1160 EUR |
13,394.5180 |
32.6546 EUR |
30.2576 EUR |
32.7566 EUR |
30.8764 EUR |
| 2022-05-07 |
34.1057 EUR |
2,866.1374 |
34.9729 EUR |
32.2445 EUR |
35.0645 EUR |
32.8182 EUR |
| 2022-05-06 |
35.0180 EUR |
1,672.6711 |
36.4461 EUR |
34.0000 EUR |
36.4461 EUR |
35.0143 EUR |
| 2022-05-05 |
38.2568 EUR |
7,260.5052 |
40.8100 EUR |
34.0449 EUR |
41.8493 EUR |
36.4763 EUR |
| 2022-05-04 |
39.7284 EUR |
3,974.4060 |
37.5105 EUR |
37.5105 EUR |
41.5400 EUR |
40.6383 EUR |
| 2022-05-03 |
38.2504 EUR |
2,105.1266 |
38.7651 EUR |
37.4007 EUR |
39.2884 EUR |
38.1415 EUR |
| 2022-05-02 |
38.7722 EUR |
3,706.8923 |
39.4320 EUR |
37.7592 EUR |
40.0321 EUR |
38.7852 EUR |
| 2022-05-01 |
38.6502 EUR |
2,433.5041 |
37.8156 EUR |
37.2326 EUR |
40.4187 EUR |
38.5128 EUR |