Banco Santander, S.A. (BSD2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.4260 | 4.4290 | 4.2905 | 4.3365 | 4.3365 | 131,627 |
| 20 Jun 2024 | 4.4190 | 4.4645 | 4.4095 | 4.4420 | 4.4420 | 48,387 |
| 19 Jun 2024 | 4.4435 | 4.4750 | 4.4225 | 4.4430 | 4.4430 | 69,648 |
| 18 Jun 2024 | 4.4615 | 4.4650 | 4.4190 | 4.4565 | 4.4565 | 112,469 |
| 17 Jun 2024 | 4.4150 | 4.4245 | 4.3450 | 4.4115 | 4.4115 | 154,681 |
| 14 Jun 2024 | 4.4070 | 4.4260 | 4.3100 | 4.3645 | 4.3645 | 285,695 |
| 13 Jun 2024 | 4.5940 | 4.5940 | 4.3880 | 4.4155 | 4.4155 | 172,257 |
| 12 Jun 2024 | 4.6405 | 4.6900 | 4.6125 | 4.6195 | 4.6195 | 196,799 |
| 11 Jun 2024 | 4.7100 | 4.7280 | 4.5680 | 4.6145 | 4.6145 | 135,599 |
| 10 Jun 2024 | 4.7030 | 4.7220 | 4.6695 | 4.7220 | 4.7220 | 71,046 |
| 07 Jun 2024 | 4.7620 | 4.7680 | 4.7095 | 4.7350 | 4.7350 | 49,079 |
| 06 Jun 2024 | 4.6860 | 4.7630 | 4.6600 | 4.7415 | 4.7415 | 65,814 |
| 05 Jun 2024 | 4.7390 | 4.7390 | 4.6690 | 4.6725 | 4.6725 | 41,024 |
| 04 Jun 2024 | 4.8190 | 4.8190 | 4.6980 | 4.7410 | 4.7410 | 228,593 |
| 03 Jun 2024 | 4.8540 | 4.8735 | 4.8390 | 4.8390 | 4.8390 | 29,422 |
| 31 May 2024 | 4.8150 | 4.8185 | 4.7860 | 4.8185 | 4.8185 | 50,192 |
| 30 May 2024 | 4.6900 | 4.7970 | 4.6900 | 4.7970 | 4.7970 | 23,862 |
| 29 May 2024 | 4.7325 | 4.7380 | 4.6810 | 4.6860 | 4.6860 | 32,242 |
| 28 May 2024 | 4.7740 | 4.7790 | 4.7365 | 4.7445 | 4.7445 | 18,754 |
| 27 May 2024 | 4.7690 | 4.7690 | 4.7050 | 4.7050 | 4.7050 | 9,818 |
| 24 May 2024 | 4.7170 | 4.7660 | 4.7040 | 4.7480 | 4.7480 | 49,343 |
| 23 May 2024 | 4.8180 | 4.8290 | 4.7710 | 4.7900 | 4.7900 | 47,708 |
| 22 May 2024 | 4.8490 | 4.8580 | 4.8045 | 4.8045 | 4.8045 | 42,409 |
| 21 May 2024 | 4.8500 | 4.8520 | 4.8000 | 4.8425 | 4.8425 | 10,891 |
| 20 May 2024 | 4.8680 | 4.8860 | 4.8570 | 4.8795 | 4.8795 | 22,119 |
| 17 May 2024 | 4.8060 | 4.8550 | 4.8060 | 4.8510 | 4.8510 | 87,671 |
| 16 May 2024 | 4.8220 | 4.8410 | 4.7960 | 4.7980 | 4.7980 | 152,394 |
| 15 May 2024 | 4.7810 | 4.8280 | 4.7620 | 4.8105 | 4.8105 | 135,124 |
| 14 May 2024 | 4.7480 | 4.7650 | 4.6980 | 4.7635 | 4.7635 | 41,054 |
| 13 May 2024 | 4.7390 | 4.7630 | 4.7205 | 4.7500 | 4.7500 | 34,312 |
| 10 May 2024 | 4.7640 | 4.7685 | 4.7225 | 4.7225 | 4.7225 | 69,177 |
| 09 May 2024 | 4.7950 | 4.7950 | 4.7320 | 4.7510 | 4.7510 | 37,248 |
| 08 May 2024 | 4.7360 | 4.7810 | 4.7220 | 4.7670 | 4.7670 | 43,523 |
| 07 May 2024 | 4.6110 | 4.7380 | 4.6040 | 4.7225 | 4.7225 | 122,393 |
| 06 May 2024 | 4.5500 | 4.5760 | 4.5100 | 4.5745 | 4.5745 | 75,761 |
| 03 May 2024 | 4.5840 | 4.5840 | 4.5185 | 4.5365 | 4.5365 | 80,042 |
| 02 May 2024 | 4.6130 | 4.6130 | 4.5435 | 4.5725 | 4.5725 | 147,713 |
| 30 Apr 2024 | 4.7100 | 4.7100 | 4.5600 | 4.5995 | 4.5995 | 352,764 |
| 29 Apr 2024 | 4.8720 | 4.8720 | 4.7325 | 4.7435 | 4.7435 | 177,406 |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.8060 | 4.8910 | 4.8060 | 4.8635 | 4.7685 | 119,004 |
| 25 Apr 2024 | 4.8010 | 4.8215 | 4.7070 | 4.7505 | 4.6577 | 128,313 |
| 24 Apr 2024 | 4.7660 | 4.7950 | 4.7545 | 4.7630 | 4.6700 | 88,066 |
| 23 Apr 2024 | 4.7100 | 4.7625 | 4.6995 | 4.7360 | 4.6435 | 275,721 |
| 22 Apr 2024 | 4.5740 | 4.6725 | 4.5540 | 4.6725 | 4.5812 | 158,474 |
| 19 Apr 2024 | 4.4750 | 4.5275 | 4.4680 | 4.5205 | 4.4322 | 73,552 |
| 18 Apr 2024 | 4.4710 | 4.5360 | 4.4710 | 4.5360 | 4.4474 | 91,433 |
| 17 Apr 2024 | 4.3930 | 4.5110 | 4.3820 | 4.4205 | 4.3342 | 72,347 |
| 16 Apr 2024 | 4.4010 | 4.4230 | 4.3540 | 4.3655 | 4.2802 | 155,754 |
| 15 Apr 2024 | 4.4470 | 4.5010 | 4.4000 | 4.4775 | 4.3900 | 88,511 |
| 12 Apr 2024 | 4.5080 | 4.5140 | 4.4380 | 4.4520 | 4.3650 | 84,757 |
| 11 Apr 2024 | 4.5720 | 4.5720 | 4.4180 | 4.4635 | 4.3763 | 182,691 |
| 10 Apr 2024 | 4.5760 | 4.6150 | 4.5230 | 4.5780 | 4.4886 | 63,237 |
| 09 Apr 2024 | 4.6240 | 4.6325 | 4.4810 | 4.5560 | 4.4670 | 70,912 |
| 08 Apr 2024 | 4.6010 | 4.6410 | 4.5895 | 4.6410 | 4.5503 | 118,930 |
| 05 Apr 2024 | 4.6140 | 4.6210 | 4.4785 | 4.5715 | 4.4822 | 198,087 |
| 04 Apr 2024 | 4.5950 | 4.6880 | 4.5950 | 4.6830 | 4.5915 | 111,756 |
| 03 Apr 2024 | 4.5510 | 4.5980 | 4.5210 | 4.5865 | 4.4969 | - |
| 02 Apr 2024 | 4.5100 | 4.5405 | 4.4910 | 4.5200 | 4.4317 | 150,269 |
| 28 Mar 2024 | 4.5300 | 4.5630 | 4.5150 | 4.5360 | 4.4474 | 159,302 |
| 27 Mar 2024 | 4.4750 | 4.5200 | 4.4740 | 4.5090 | 4.4209 | 98,160 |
| 26 Mar 2024 | 4.4530 | 4.4720 | 4.4360 | 4.4520 | 4.3650 | 65,485 |
| 25 Mar 2024 | 4.3670 | 4.4400 | 4.3610 | 4.4030 | 4.3170 | 69,764 |
| 22 Mar 2024 | 4.2820 | 4.4120 | 4.2820 | 4.3610 | 4.2758 | 554,368 |
| 21 Mar 2024 | 4.2220 | 4.2780 | 4.2070 | 4.2680 | 4.1846 | 107,408 |
| 20 Mar 2024 | 4.1975 | 4.2000 | 4.1370 | 4.1920 | 4.1101 | 125,302 |
| 19 Mar 2024 | 4.1420 | 4.1860 | 4.1400 | 4.1770 | 4.0954 | 83,372 |
| 18 Mar 2024 | 4.1060 | 4.1460 | 4.1060 | 4.1410 | 4.0601 | 85,038 |
| 15 Mar 2024 | 4.0410 | 4.1200 | 4.0410 | 4.1110 | 4.0307 | 150,984 |
| 14 Mar 2024 | 4.0750 | 4.0920 | 4.0330 | 4.0535 | 3.9743 | 62,352 |
| 13 Mar 2024 | 4.0595 | 4.1010 | 4.0595 | 4.0780 | 3.9983 | 45,392 |
| 12 Mar 2024 | 4.0000 | 4.0530 | 4.0000 | 4.0490 | 3.9699 | 92,429 |
| 11 Mar 2024 | 3.9460 | 3.9825 | 3.9460 | 3.9745 | 3.8969 | 29,850 |
| 08 Mar 2024 | 3.9910 | 4.0290 | 3.9785 | 3.9785 | 3.9008 | 78,491 |
| 07 Mar 2024 | 3.9240 | 3.9940 | 3.9240 | 3.9680 | 3.8905 | 150,952 |
| 06 Mar 2024 | 3.8700 | 3.9380 | 3.8700 | 3.8925 | 3.8165 | 188,956 |
| 05 Mar 2024 | 3.8360 | 3.8670 | 3.8240 | 3.8625 | 3.7871 | 59,659 |
| 04 Mar 2024 | 3.8670 | 3.8720 | 3.8460 | 3.8460 | 3.7709 | 19,474 |
| 01 Mar 2024 | 3.8450 | 3.8770 | 3.8350 | 3.8685 | 3.7929 | 70,723 |
| 29 Feb 2024 | 3.8740 | 3.8900 | 3.8365 | 3.8365 | 3.7616 | 119,547 |
| 28 Feb 2024 | 3.8340 | 3.8720 | 3.8265 | 3.8460 | 3.7709 | 36,947 |
| 27 Feb 2024 | 3.8060 | 3.8305 | 3.8050 | 3.8120 | 3.7375 | 88,496 |
| 26 Feb 2024 | 3.8300 | 3.8345 | 3.8205 | 3.8245 | 3.7498 | 125,898 |
| 23 Feb 2024 | 3.8280 | 3.8395 | 3.7950 | 3.8395 | 3.7645 | 65,431 |
| 22 Feb 2024 | 3.8380 | 3.8600 | 3.8315 | 3.8315 | 3.7567 | 95,490 |
| 21 Feb 2024 | 3.8160 | 3.8465 | 3.7865 | 3.8110 | 3.7366 | 173,615 |
| 20 Feb 2024 | 3.7350 | 3.8080 | 3.7345 | 3.8055 | 3.7312 | 76,407 |
| 19 Feb 2024 | 3.7200 | 3.7930 | 3.7185 | 3.7930 | 3.7189 | 163,100 |
| 16 Feb 2024 | 3.6970 | 3.7150 | 3.6680 | 3.6720 | 3.6003 | 49,879 |
| 15 Feb 2024 | 3.6750 | 3.6795 | 3.6230 | 3.6760 | 3.6042 | 157,361 |
| 14 Feb 2024 | 3.6900 | 3.7290 | 3.6720 | 3.6720 | 3.6003 | 64,188 |
| 13 Feb 2024 | 3.6965 | 3.7160 | 3.6570 | 3.6625 | 3.5910 | 60,205 |
| 12 Feb 2024 | 3.7010 | 3.7120 | 3.6700 | 3.7120 | 3.6395 | 118,465 |
| 09 Feb 2024 | 3.6520 | 3.7055 | 3.6445 | 3.6635 | 3.5919 | 54,373 |
| 08 Feb 2024 | 3.7110 | 3.7110 | 3.6535 | 3.6535 | 3.5821 | 61,559 |
| 07 Feb 2024 | 3.7340 | 3.7690 | 3.6690 | 3.6860 | 3.6140 | 125,045 |
| 06 Feb 2024 | 3.7190 | 3.7550 | 3.7120 | 3.7440 | 3.6709 | 53,210 |
| 05 Feb 2024 | 3.7680 | 3.7910 | 3.6440 | 3.6935 | 3.6214 | 754,527 |
| 02 Feb 2024 | 3.7590 | 3.8870 | 3.7590 | 3.8870 | 3.8111 | 125,177 |
| 01 Feb 2024 | 3.7340 | 3.8675 | 3.7140 | 3.7535 | 3.6802 | 333,725 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.