Banco Santander SA (BSD2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.3370 | 4.3555 | 4.3095 | 4.3095 | 4.3095 | 100 |
| 27 Jun 2024 | 4.3545 | 4.3545 | 4.3120 | 4.3180 | 4.3180 | - |
| 26 Jun 2024 | 4.3560 | 4.3825 | 4.3410 | 4.3435 | 4.3435 | - |
| 25 Jun 2024 | 4.3945 | 4.4050 | 4.3585 | 4.3700 | 4.3700 | - |
| 24 Jun 2024 | 4.3245 | 4.3990 | 4.3245 | 4.3935 | 4.3935 | - |
| 21 Jun 2024 | 4.4330 | 4.4330 | 4.3185 | 4.3295 | 4.3295 | - |
| 20 Jun 2024 | 4.4490 | 4.4600 | 4.4250 | 4.4250 | 4.4250 | - |
| 19 Jun 2024 | 4.4400 | 4.4550 | 4.4160 | 4.4315 | 4.4315 | - |
| 18 Jun 2024 | 4.4330 | 4.4540 | 4.4330 | 4.4465 | 4.4465 | - |
| 17 Jun 2024 | 4.3430 | 4.4155 | 4.3430 | 4.3885 | 4.3885 | - |
| 14 Jun 2024 | 4.4105 | 4.4180 | 4.3225 | 4.3335 | 4.3335 | - |
| 13 Jun 2024 | 4.5910 | 4.5910 | 4.4065 | 4.4235 | 4.4235 | - |
| 12 Jun 2024 | 4.6410 | 4.6475 | 4.6115 | 4.6115 | 4.6115 | - |
| 11 Jun 2024 | 4.6975 | 4.7205 | 4.5915 | 4.6035 | 4.6035 | - |
| 10 Jun 2024 | 4.6955 | 4.6955 | 4.6605 | 4.6765 | 4.6765 | - |
| 07 Jun 2024 | 4.7265 | 4.7430 | 4.7040 | 4.7040 | 4.7040 | - |
| 06 Jun 2024 | 4.6755 | 4.7450 | 4.6735 | 4.7035 | 4.7035 | - |
| 05 Jun 2024 | 4.7560 | 4.7560 | 4.6445 | 4.6445 | 4.6445 | - |
| 04 Jun 2024 | 4.8025 | 4.8235 | 4.7155 | 4.7205 | 4.7205 | - |
| 03 Jun 2024 | 4.8225 | 4.8650 | 4.8135 | 4.8135 | 4.8135 | - |
| 31 May 2024 | 4.7675 | 4.7960 | 4.7675 | 4.7960 | 4.7960 | - |
| 30 May 2024 | 4.6360 | 4.7690 | 4.6360 | 4.7295 | 4.7295 | - |
| 29 May 2024 | 4.7420 | 4.7420 | 4.6845 | 4.6845 | 4.6845 | - |
| 28 May 2024 | 4.7390 | 4.7685 | 4.7390 | 4.7460 | 4.7460 | - |
| 27 May 2024 | 4.7405 | 4.7620 | 4.7245 | 4.7245 | 4.7245 | - |
| 24 May 2024 | 4.7185 | 4.7405 | 4.7075 | 4.7175 | 4.7175 | - |
| 23 May 2024 | 4.8230 | 4.8230 | 4.7505 | 4.7505 | 4.7505 | - |
| 22 May 2024 | 4.8350 | 4.8390 | 4.7935 | 4.7935 | 4.7935 | - |
| 21 May 2024 | 4.8200 | 4.8450 | 4.8085 | 4.8185 | 4.8185 | - |
| 20 May 2024 | 4.8295 | 4.8765 | 4.8105 | 4.8205 | 4.8205 | - |
| 17 May 2024 | 4.7500 | 4.8255 | 4.7500 | 4.8090 | 4.8090 | - |
| 16 May 2024 | 4.8190 | 4.8265 | 4.7520 | 4.7520 | 4.7520 | - |
| 15 May 2024 | 4.7695 | 4.8115 | 4.7695 | 4.7845 | 4.7845 | - |
| 14 May 2024 | 4.7270 | 4.7475 | 4.6655 | 4.6655 | 4.6655 | - |
| 13 May 2024 | 4.7130 | 4.7375 | 4.7065 | 4.7065 | 4.7065 | - |
| 10 May 2024 | 4.7585 | 4.7640 | 4.7085 | 4.7085 | 4.7085 | - |
| 09 May 2024 | 4.7185 | 4.7695 | 4.7185 | 4.7440 | 4.7440 | - |
| 08 May 2024 | 4.7030 | 4.7615 | 4.7030 | 4.7360 | 4.7360 | - |
| 07 May 2024 | 4.5805 | 4.7215 | 4.5805 | 4.7160 | 4.7160 | - |
| 06 May 2024 | 4.5170 | 4.5470 | 4.5170 | 4.5415 | 4.5415 | - |
| 03 May 2024 | 4.5765 | 4.5765 | 4.5175 | 4.5175 | 4.5175 | 100 |
| 02 May 2024 | 4.5050 | 4.5670 | 4.5050 | 4.5600 | 4.5600 | - |
| 30 Apr 2024 | 4.7675 | 4.7675 | 4.5290 | 4.5290 | 4.5290 | - |
| 29 Apr 2024 | 4.8250 | 4.8250 | 4.7280 | 4.7590 | 4.7590 | - |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.7580 | 4.8615 | 4.7580 | 4.8355 | 4.7405 | - |
| 25 Apr 2024 | 4.7670 | 4.7855 | 4.7100 | 4.7100 | 4.6175 | - |
| 24 Apr 2024 | 4.7430 | 4.7735 | 4.7430 | 4.7735 | 4.6797 | - |
| 23 Apr 2024 | 4.6335 | 4.7545 | 4.6335 | 4.7190 | 4.6263 | - |
| 22 Apr 2024 | 4.4860 | 4.6440 | 4.4860 | 4.6270 | 4.5361 | - |
| 19 Apr 2024 | 4.4290 | 4.5100 | 4.4290 | 4.4715 | 4.3837 | - |
| 18 Apr 2024 | 4.4350 | 4.5135 | 4.4350 | 4.4625 | 4.3748 | - |
| 17 Apr 2024 | 4.3165 | 4.4315 | 4.3165 | 4.4175 | 4.3307 | - |
| 16 Apr 2024 | 4.3725 | 4.3990 | 4.3020 | 4.3020 | 4.2175 | - |
| 15 Apr 2024 | 4.4275 | 4.4660 | 4.3855 | 4.3855 | 4.2993 | - |
| 12 Apr 2024 | 4.4375 | 4.4980 | 4.4130 | 4.4130 | 4.3263 | 1,051 |
| 11 Apr 2024 | 4.5370 | 4.5590 | 4.4155 | 4.4615 | 4.3738 | - |
| 10 Apr 2024 | 4.5905 | 4.6050 | 4.4930 | 4.4930 | 4.4047 | - |
| 09 Apr 2024 | 4.6155 | 4.6175 | 4.5440 | 4.5605 | 4.4709 | 2,036 |
| 08 Apr 2024 | 4.5500 | 4.6225 | 4.5500 | 4.6205 | 4.5297 | 1 |
| 05 Apr 2024 | 4.5740 | 4.6060 | 4.5440 | 4.5645 | 4.4748 | - |
| 04 Apr 2024 | 4.5725 | 4.6760 | 4.5725 | 4.6350 | 4.5439 | - |
| 03 Apr 2024 | 4.5015 | 4.5810 | 4.5015 | 4.5650 | 4.4753 | - |
| 02 Apr 2024 | 4.4815 | 4.5235 | 4.4815 | 4.5035 | 4.4150 | - |
| 28 Mar 2024 | 4.4535 | 4.5610 | 4.4535 | 4.4775 | 4.3895 | - |
| 27 Mar 2024 | 4.4490 | 4.5100 | 4.4490 | 4.4655 | 4.3778 | - |
| 26 Mar 2024 | 4.4040 | 4.4585 | 4.4040 | 4.4255 | 4.3386 | - |
| 25 Mar 2024 | 4.3735 | 4.4360 | 4.3735 | 4.4055 | 4.3189 | - |
| 22 Mar 2024 | 4.2670 | 4.4015 | 4.2670 | 4.3465 | 4.2611 | - |
| 21 Mar 2024 | 4.1835 | 4.2640 | 4.1835 | 4.2535 | 4.1699 | 1,400 |
| 20 Mar 2024 | 4.1560 | 4.1755 | 4.1460 | 4.1710 | 4.0891 | - |
| 19 Mar 2024 | 4.1130 | 4.1770 | 4.1130 | 4.1635 | 4.0817 | - |
| 18 Mar 2024 | 4.1075 | 4.1280 | 4.1035 | 4.1035 | 4.0229 | - |
| 15 Mar 2024 | 4.0020 | 4.1145 | 4.0020 | 4.1075 | 4.0268 | - |
| 14 Mar 2024 | 4.0540 | 4.0805 | 4.0140 | 4.0140 | 3.9351 | - |
| 13 Mar 2024 | 4.0445 | 4.0850 | 4.0355 | 4.0355 | 3.9562 | - |
| 12 Mar 2024 | 3.9745 | 4.0355 | 3.9745 | 4.0355 | 3.9562 | - |
| 11 Mar 2024 | 3.9790 | 3.9790 | 3.9560 | 3.9660 | 3.8881 | - |
| 08 Mar 2024 | 3.9630 | 4.0210 | 3.9630 | 3.9640 | 3.8861 | - |
| 07 Mar 2024 | 3.8840 | 3.9870 | 3.8840 | 3.9395 | 3.8621 | - |
| 06 Mar 2024 | 3.8515 | 3.9195 | 3.8515 | 3.9020 | 3.8253 | - |
| 05 Mar 2024 | 3.8300 | 3.8560 | 3.8300 | 3.8545 | 3.7788 | - |
| 04 Mar 2024 | 3.8545 | 3.8570 | 3.8460 | 3.8510 | 3.7753 | - |
| 01 Mar 2024 | 3.8165 | 3.8585 | 3.8165 | 3.8425 | 3.7670 | - |
| 29 Feb 2024 | 3.8320 | 3.8755 | 3.8135 | 3.8135 | 3.7386 | - |
| 28 Feb 2024 | 3.7985 | 3.8545 | 3.7985 | 3.8115 | 3.7366 | - |
| 27 Feb 2024 | 3.7800 | 3.8260 | 3.7800 | 3.8035 | 3.7288 | - |
| 26 Feb 2024 | 3.7745 | 3.8310 | 3.7745 | 3.7940 | 3.7195 | - |
| 23 Feb 2024 | 3.7970 | 3.8295 | 3.7970 | 3.8125 | 3.7376 | - |
| 22 Feb 2024 | 3.8375 | 3.8590 | 3.8170 | 3.8170 | 3.7420 | - |
| 21 Feb 2024 | 3.7605 | 3.8230 | 3.7605 | 3.8000 | 3.7253 | - |
| 20 Feb 2024 | 3.7105 | 3.7925 | 3.7105 | 3.7510 | 3.6773 | - |
| 19 Feb 2024 | 3.6270 | 3.7315 | 3.6270 | 3.7140 | 3.6410 | - |
| 16 Feb 2024 | 3.6780 | 3.6955 | 3.6160 | 3.6160 | 3.5450 | - |
| 15 Feb 2024 | 3.6320 | 3.6570 | 3.6210 | 3.6570 | 3.5852 | - |
| 14 Feb 2024 | 3.6385 | 3.7160 | 3.6385 | 3.6530 | 3.5812 | - |
| 13 Feb 2024 | 3.6930 | 3.7040 | 3.6535 | 3.6535 | 3.5817 | - |
| 12 Feb 2024 | 3.6410 | 3.7085 | 3.6410 | 3.7055 | 3.6327 | - |
| 09 Feb 2024 | 3.6140 | 3.6900 | 3.6140 | 3.6560 | 3.5842 | - |
| 08 Feb 2024 | 3.6835 | 3.6920 | 3.6395 | 3.6395 | 3.5680 | - |
| *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.