Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
4.7726 EUR |
1,689.7795 |
4.8665 EUR |
4.6497 EUR |
4.8665 EUR |
4.7000 EUR |
| 2025-08-01 |
4.9796 EUR |
653.1309 |
4.9495 EUR |
4.8820 EUR |
5.0120 EUR |
4.9277 EUR |
| 2025-07-31 |
5.2394 EUR |
760.6602 |
5.3616 EUR |
5.1828 EUR |
5.4305 EUR |
5.1889 EUR |
| 2025-07-30 |
5.2668 EUR |
698.5859 |
5.3459 EUR |
5.0880 EUR |
5.3523 EUR |
5.2349 EUR |
| 2025-07-29 |
5.4243 EUR |
1,353.0259 |
5.4189 EUR |
5.3168 EUR |
5.6096 EUR |
5.3735 EUR |
| 2025-07-28 |
5.7136 EUR |
4,298.0813 |
5.3738 EUR |
5.3738 EUR |
6.3460 EUR |
5.5227 EUR |
| 2025-07-27 |
5.2174 EUR |
269.8939 |
5.1130 EUR |
5.0785 EUR |
5.3150 EUR |
5.3150 EUR |
| 2025-07-26 |
5.1783 EUR |
425.8866 |
5.1954 EUR |
5.0870 EUR |
5.2338 EUR |
5.1345 EUR |
| 2025-07-25 |
5.0243 EUR |
2,274.7016 |
4.9479 EUR |
4.9022 EUR |
5.9300 EUR |
5.1085 EUR |
| 2025-07-24 |
5.0886 EUR |
5,666.3613 |
5.4409 EUR |
4.9500 EUR |
5.4409 EUR |
5.2474 EUR |
| 2025-07-23 |
5.7285 EUR |
956.4928 |
6.0683 EUR |
5.4328 EUR |
6.0863 EUR |
5.5383 EUR |
| 2025-07-22 |
6.1058 EUR |
1,155.0967 |
6.0162 EUR |
6.0162 EUR |
6.4045 EUR |
6.0909 EUR |
| 2025-07-21 |
6.2213 EUR |
3,084.6549 |
6.0955 EUR |
5.8920 EUR |
6.4216 EUR |
6.2326 EUR |
| 2025-07-20 |
6.0448 EUR |
1,228.4212 |
5.9480 EUR |
5.9028 EUR |
6.3652 EUR |
6.1190 EUR |
| 2025-07-19 |
5.8749 EUR |
1,006.8190 |
5.8443 EUR |
5.7160 EUR |
5.9438 EUR |
5.7858 EUR |
| 2025-07-18 |
5.9845 EUR |
441.0292 |
5.9873 EUR |
5.7076 EUR |
6.1000 EUR |
6.0043 EUR |
| 2025-07-17 |
5.8023 EUR |
2,621.0571 |
5.8040 EUR |
5.6193 EUR |
5.8799 EUR |
5.8113 EUR |
| 2025-07-16 |
5.8070 EUR |
615.2052 |
5.8008 EUR |
5.6871 EUR |
5.8650 EUR |
5.8650 EUR |
| 2025-07-15 |
5.4668 EUR |
151.9490 |
5.4288 EUR |
5.3150 EUR |
5.7471 EUR |
5.6936 EUR |
| 2025-07-14 |
5.8037 EUR |
355.0699 |
5.7572 EUR |
5.5269 EUR |
6.0000 EUR |
5.5269 EUR |
| 2025-07-13 |
5.5575 EUR |
157.3762 |
5.3822 EUR |
5.3822 EUR |
5.6533 EUR |
5.5200 EUR |
| 2025-07-12 |
5.3826 EUR |
9,296.2464 |
5.4023 EUR |
5.2964 EUR |
5.4544 EUR |
5.3570 EUR |
| 2025-07-11 |
5.4459 EUR |
1,853.3126 |
5.3800 EUR |
5.3020 EUR |
5.5691 EUR |
5.4832 EUR |
| 2025-07-10 |
5.0139 EUR |
2,502.4812 |
4.8225 EUR |
4.8214 EUR |
5.9297 EUR |
5.0005 EUR |
| 2025-07-09 |
4.7351 EUR |
10,142.0061 |
4.6351 EUR |
4.6351 EUR |
4.8856 EUR |
4.8856 EUR |
| 2025-07-08 |
0.0000 EUR |
0.0000 |
4.5363 EUR |
4.5363 EUR |
4.5363 EUR |
4.5363 EUR |
| 2025-07-07 |
4.5562 EUR |
120.2557 |
4.5420 EUR |
4.5299 EUR |
4.6000 EUR |
4.5819 EUR |
| 2025-07-06 |
4.1723 EUR |
1,589.4814 |
4.4155 EUR |
3.6305 EUR |
4.4433 EUR |
4.4296 EUR |
| 2025-07-05 |
4.4924 EUR |
339.2157 |
4.4816 EUR |
4.4251 EUR |
4.5897 EUR |
4.4251 EUR |
| 2025-07-04 |
4.6082 EUR |
160.7579 |
4.6634 EUR |
4.5037 EUR |
4.6751 EUR |
4.5214 EUR |
| 2025-07-03 |
4.7556 EUR |
1,163.3230 |
4.7369 EUR |
4.6889 EUR |
4.8092 EUR |
4.6889 EUR |
| 2025-07-02 |
4.4443 EUR |
52.6664 |
4.3866 EUR |
4.3866 EUR |
4.5394 EUR |
4.5326 EUR |
| 2025-07-01 |
4.4702 EUR |
572.9386 |
4.5467 EUR |
4.4424 EUR |
4.5467 EUR |
4.4647 EUR |
| 2025-06-30 |
4.7027 EUR |
239.7427 |
4.7560 EUR |
4.6024 EUR |
4.7560 EUR |
4.6024 EUR |
| 2025-06-29 |
4.6459 EUR |
214.8825 |
4.6375 EUR |
4.5984 EUR |
4.6700 EUR |
4.6700 EUR |
| 2025-06-28 |
4.5044 EUR |
46.1407 |
4.4959 EUR |
4.4732 EUR |
4.6324 EUR |
4.6324 EUR |
| 2025-06-27 |
4.5430 EUR |
17.0000 |
4.5216 EUR |
4.5216 EUR |
4.5581 EUR |
4.5581 EUR |
| 2025-06-26 |
4.5942 EUR |
56.1298 |
4.6513 EUR |
4.4860 EUR |
4.7490 EUR |
4.4860 EUR |
| 2025-06-25 |
4.7759 EUR |
205.3828 |
4.7460 EUR |
4.6954 EUR |
4.8963 EUR |
4.7444 EUR |
| 2025-06-24 |
4.7378 EUR |
3,138.2118 |
4.7161 EUR |
4.6730 EUR |
4.9020 EUR |
4.6926 EUR |
| 2025-06-23 |
4.4006 EUR |
432.3505 |
4.3276 EUR |
4.3276 EUR |
4.5032 EUR |
4.3536 EUR |
| 2025-06-22 |
4.3458 EUR |
698.4745 |
4.4787 EUR |
4.3112 EUR |
4.4787 EUR |
4.3687 EUR |
| 2025-06-21 |
4.5374 EUR |
1,305.7057 |
4.6588 EUR |
4.4641 EUR |
4.7825 EUR |
4.4641 EUR |
| 2025-06-20 |
4.7259 EUR |
2.1059 |
4.7259 EUR |
4.7259 EUR |
4.7259 EUR |
4.7259 EUR |
| 2025-06-19 |
4.7467 EUR |
182.2571 |
4.7776 EUR |
4.6748 EUR |
4.7776 EUR |
4.7129 EUR |
| 2025-06-18 |
4.7076 EUR |
89.0600 |
4.7076 EUR |
4.7076 EUR |
4.7076 EUR |
4.7076 EUR |
| 2025-06-17 |
4.8249 EUR |
1,276.0071 |
4.8418 EUR |
4.6000 EUR |
4.9111 EUR |
4.9111 EUR |
| 2025-06-16 |
5.1394 EUR |
372.9073 |
5.1534 EUR |
5.1087 EUR |
5.1651 EUR |
5.1162 EUR |
| 2025-06-15 |
4.8707 EUR |
1,810.5333 |
4.9262 EUR |
4.8403 EUR |
4.9509 EUR |
4.9028 EUR |
| 2025-06-14 |
5.0556 EUR |
494.4862 |
5.0641 EUR |
4.8000 EUR |
5.0876 EUR |
4.9193 EUR |