Market [unlinked] / EUR
Identifier on Kraken: MOVREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
6.0908 EUR |
3,841.0319 |
6.0000 EUR |
5.8621 EUR |
6.2418 EUR |
6.0281 EUR |
| 2025-03-06 |
6.4202 EUR |
1,968.7127 |
6.2356 EUR |
6.1528 EUR |
6.4674 EUR |
6.1528 EUR |
| 2025-03-05 |
6.3757 EUR |
3,728.6044 |
6.1487 EUR |
6.1270 EUR |
6.5000 EUR |
6.2810 EUR |
| 2025-03-04 |
6.1263 EUR |
2,629.3136 |
6.3455 EUR |
5.8530 EUR |
6.3500 EUR |
6.0912 EUR |
| 2025-03-03 |
6.4700 EUR |
7,231.2379 |
7.0354 EUR |
6.2179 EUR |
7.0354 EUR |
6.3049 EUR |
| 2025-03-02 |
7.0092 EUR |
3,036.1933 |
6.8884 EUR |
6.7584 EUR |
7.4489 EUR |
7.3231 EUR |
| 2025-03-01 |
6.8688 EUR |
406.4728 |
7.0948 EUR |
6.7730 EUR |
7.1315 EUR |
6.9331 EUR |
| 2025-02-28 |
6.8058 EUR |
2,551.7526 |
6.8761 EUR |
6.4803 EUR |
7.3739 EUR |
7.0429 EUR |
| 2025-02-27 |
7.0482 EUR |
669.3625 |
6.8826 EUR |
6.8826 EUR |
7.0824 EUR |
7.0286 EUR |
| 2025-02-26 |
6.9064 EUR |
1,403.0961 |
7.0234 EUR |
6.5969 EUR |
7.0523 EUR |
6.9764 EUR |
| 2025-02-25 |
6.7692 EUR |
1,321.1766 |
6.7434 EUR |
6.3861 EUR |
7.2638 EUR |
7.1542 EUR |
| 2025-02-24 |
7.2848 EUR |
543.7791 |
7.5578 EUR |
7.1783 EUR |
7.6313 EUR |
7.1783 EUR |
| 2025-02-23 |
7.8452 EUR |
1,918.6720 |
7.9480 EUR |
7.6500 EUR |
8.5933 EUR |
7.6904 EUR |
| 2025-02-22 |
7.8515 EUR |
427.6084 |
7.7414 EUR |
7.7414 EUR |
7.9465 EUR |
7.8552 EUR |
| 2025-02-21 |
8.2583 EUR |
6,562.5178 |
8.1000 EUR |
7.9253 EUR |
8.6861 EUR |
7.9350 EUR |
| 2025-02-20 |
7.8599 EUR |
782.7628 |
8.0016 EUR |
7.7300 EUR |
8.0999 EUR |
7.8044 EUR |
| 2025-02-19 |
7.6539 EUR |
328.6234 |
7.5497 EUR |
7.5497 EUR |
7.9430 EUR |
7.5900 EUR |
| 2025-02-18 |
7.6548 EUR |
1,155.3865 |
7.6162 EUR |
7.3500 EUR |
7.9867 EUR |
7.6308 EUR |
| 2025-02-17 |
7.4147 EUR |
421.9315 |
7.4518 EUR |
7.2886 EUR |
7.5923 EUR |
7.5546 EUR |
| 2025-02-16 |
7.5528 EUR |
493.4637 |
7.6850 EUR |
7.4000 EUR |
7.7886 EUR |
7.4385 EUR |
| 2025-02-15 |
7.7919 EUR |
377.3900 |
7.7700 EUR |
7.5597 EUR |
7.9841 EUR |
7.5597 EUR |
| 2025-02-14 |
7.7680 EUR |
513.8832 |
7.7000 EUR |
7.6264 EUR |
7.8806 EUR |
7.8624 EUR |
| 2025-02-13 |
7.5828 EUR |
928.1266 |
7.8398 EUR |
7.4000 EUR |
8.0000 EUR |
7.5493 EUR |
| 2025-02-12 |
7.4749 EUR |
1,069.0687 |
7.3009 EUR |
7.0409 EUR |
7.8577 EUR |
7.8367 EUR |
| 2025-02-11 |
7.3339 EUR |
6,232.5727 |
7.1631 EUR |
7.1631 EUR |
7.9714 EUR |
7.3502 EUR |
| 2025-02-10 |
6.9913 EUR |
880.3335 |
6.9695 EUR |
6.8650 EUR |
7.1267 EUR |
7.0991 EUR |
| 2025-02-09 |
6.9290 EUR |
1,862.3342 |
7.1179 EUR |
6.6300 EUR |
7.2508 EUR |
6.7139 EUR |
| 2025-02-08 |
6.7979 EUR |
369.5682 |
6.6330 EUR |
6.5756 EUR |
7.0000 EUR |
6.9954 EUR |
| 2025-02-07 |
6.7596 EUR |
1,490.8164 |
6.5499 EUR |
6.5000 EUR |
7.0664 EUR |
6.7808 EUR |
| 2025-02-06 |
6.5677 EUR |
6,359.1682 |
6.7358 EUR |
6.3500 EUR |
7.1230 EUR |
6.5388 EUR |
| 2025-02-05 |
6.9027 EUR |
1,304.9047 |
6.8726 EUR |
6.7481 EUR |
7.0585 EUR |
6.8552 EUR |
| 2025-02-04 |
7.0328 EUR |
3,703.9140 |
7.6230 EUR |
6.6974 EUR |
7.6230 EUR |
7.0480 EUR |
| 2025-02-03 |
6.5746 EUR |
17,084.0907 |
7.1872 EUR |
5.5500 EUR |
7.7038 EUR |
7.6088 EUR |
| 2025-02-02 |
7.7809 EUR |
7,126.6367 |
8.2526 EUR |
6.8091 EUR |
9.3680 EUR |
7.1057 EUR |
| 2025-02-01 |
8.9409 EUR |
4,047.9746 |
9.1291 EUR |
8.4800 EUR |
9.1835 EUR |
8.4800 EUR |
| 2025-01-31 |
9.3012 EUR |
696.9001 |
9.0820 EUR |
9.0217 EUR |
9.5000 EUR |
9.1264 EUR |
| 2025-01-30 |
9.0606 EUR |
3,744.7032 |
8.6769 EUR |
8.6769 EUR |
9.1848 EUR |
9.1500 EUR |
| 2025-01-29 |
8.5864 EUR |
1,494.5653 |
8.3791 EUR |
8.3791 EUR |
8.8646 EUR |
8.8242 EUR |
| 2025-01-28 |
8.6386 EUR |
7,212.7379 |
9.1908 EUR |
8.3862 EUR |
9.2585 EUR |
8.3862 EUR |
| 2025-01-27 |
8.4850 EUR |
1,977.8875 |
9.2877 EUR |
8.2936 EUR |
9.2877 EUR |
8.6560 EUR |
| 2025-01-26 |
9.7694 EUR |
262.4478 |
9.6831 EUR |
9.6175 EUR |
9.8944 EUR |
9.7094 EUR |
| 2025-01-25 |
9.3672 EUR |
272.2306 |
9.1200 EUR |
9.0984 EUR |
9.5638 EUR |
9.5638 EUR |
| 2025-01-24 |
9.5022 EUR |
191.2134 |
9.5001 EUR |
9.2098 EUR |
9.6495 EUR |
9.5634 EUR |
| 2025-01-23 |
9.5591 EUR |
682.7124 |
9.5638 EUR |
9.3559 EUR |
9.7487 EUR |
9.5139 EUR |
| 2025-01-22 |
9.7967 EUR |
1,353.2241 |
9.9675 EUR |
9.7300 EUR |
10.0798 EUR |
9.7662 EUR |
| 2025-01-21 |
9.6427 EUR |
820.3923 |
9.5781 EUR |
9.1403 EUR |
10.0559 EUR |
9.9194 EUR |
| 2025-01-20 |
10.1740 EUR |
10,840.3031 |
9.7453 EUR |
9.3505 EUR |
11.5510 EUR |
9.8057 EUR |
| 2025-01-19 |
10.8146 EUR |
7,797.6788 |
11.2373 EUR |
10.1025 EUR |
11.2460 EUR |
10.8330 EUR |
| 2025-01-18 |
11.3511 EUR |
2,493.1132 |
12.2747 EUR |
10.9666 EUR |
12.3000 EUR |
11.0556 EUR |
| 2025-01-17 |
11.8074 EUR |
592.3232 |
11.5749 EUR |
11.5478 EUR |
12.2104 EUR |
12.2104 EUR |