STS1.SG - Santos Ltd

Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20234.35504.35504.35504.35504.3550-
30 May 2023------
29 May 20234.51004.51004.51004.51004.5100-
26 May 20234.44004.44004.44004.44004.4400-
25 May 20234.47504.47504.47504.47504.4750-
24 May 20234.50504.50504.50504.50504.5050-
23 May 2023------
22 May 20234.46004.46004.46004.46004.4600-
19 May 20234.39004.39004.39004.39004.3900-
18 May 20234.37004.37004.37004.37004.3700-
17 May 20234.29504.29504.29504.29504.2950-
16 May 20234.34504.34504.34504.34504.3450-
15 May 20234.32504.32504.32504.32504.3250-
12 May 20234.28004.28004.28004.28004.2800-
11 May 20234.36004.36004.36004.36004.3600-
10 May 20234.35504.35504.35504.35504.3550-
09 May 20234.40004.40004.40004.40004.4000-
08 May 20234.41004.41004.41004.41004.4100-
05 May 20234.28504.28504.28504.28504.2850-
04 May 20234.21504.21504.21504.21504.2150-
03 May 20234.14504.14504.14504.14504.1450-
02 May 20234.28504.28504.28504.28504.2850-
28 Apr 20234.18504.18504.18504.18504.1850-
27 Apr 20234.17004.17004.17004.17004.1700-
26 Apr 20234.22504.22504.22504.22504.2250-
25 Apr 20234.21504.21504.21504.21504.2150-
24 Apr 20234.24504.24504.24504.24504.2450-
21 Apr 20234.32504.32504.32504.32504.3250-
20 Apr 20234.27004.27004.27004.27004.2700-
19 Apr 20234.30004.30004.30004.30004.3000-
18 Apr 20234.34004.34004.32004.32004.3200-
17 Apr 20234.40004.40004.40004.40004.4000-
14 Apr 20234.39504.39504.39504.39504.3950-
13 Apr 20234.36504.55004.36504.55004.5500300
12 Apr 20234.33004.33004.33004.33004.3300-
11 Apr 2023------
06 Apr 20234.30504.30504.30504.30504.3050-
05 Apr 20234.31004.31004.27504.29504.2950-
04 Apr 20234.41504.41504.41504.41504.4150-
03 Apr 20234.30004.30004.30004.30004.3000-
31 Mar 20234.18104.21654.15804.21654.2165-
30 Mar 20234.25154.26104.25154.26104.2610-
29 Mar 20234.24254.24504.23504.24504.24501,000
28 Mar 20234.22604.22604.22354.22354.2235-
27 Mar 20234.09504.09504.09454.09454.0945-
24 Mar 20234.18054.18054.14654.14654.1465-
23 Mar 20234.19204.19404.19204.19204.1920-
22 Mar 20234.27554.27554.26204.26204.2620-
21 Mar 20234.19054.20004.19054.20004.2000-
20 Mar 20234.10654.10654.10654.10654.1065-
17 Mar 20234.27454.34254.27454.34254.34251,000
16 Mar 20234.20254.20254.20254.20254.2025-
15 Mar 20234.38554.38554.38554.38554.3855-
14 Mar 20234.34954.35004.34954.35004.35002,500
13 Mar 20234.43904.56004.43904.56004.56002,500
10 Mar 20234.39854.39854.39854.39854.3985-
09 Mar 20234.56104.56104.54304.54304.5430-
08 Mar 20234.51904.51904.51854.51854.5185-
07 Mar 20234.51504.51504.50804.50804.5080-
06 Mar 20234.46804.46804.44254.44254.44252,500
03 Mar 20234.49954.62254.49954.62254.62252,500
02 Mar 20234.41354.41354.41354.41354.4135-
01 Mar 20234.42954.42954.42154.42154.4215800
28 Feb 20234.37454.37454.37454.37454.3745-
27 Feb 20234.30554.31504.26904.26904.269010,000
27 Feb 20230.223634 Dividend
24 Feb 20234.41854.49954.41854.49954.27591,000
23 Feb 20234.39254.39254.39254.39254.1742-
22 Feb 20234.44304.44304.44304.44304.2222-
21 Feb 20234.34354.34354.34354.34354.1276-
20 Feb 20234.30554.30554.30554.30554.0915-
17 Feb 20234.33804.33804.33804.33804.1224-
16 Feb 20234.44354.44354.40654.40654.18751,000
15 Feb 20234.48304.48304.48304.48304.2602-
14 Feb 20234.54354.54354.54304.54304.3172-
13 Feb 20234.53054.54704.53054.54704.3210-
10 Feb 20234.43004.43004.43004.43004.2098-
09 Feb 20234.48854.48854.48854.48854.2654-
08 Feb 20234.50204.50204.50204.50204.2782-
07 Feb 20234.47154.47154.47154.47154.2493-
06 Feb 20234.43154.43154.43154.43154.2112-
03 Feb 20234.46204.46204.46204.46204.2402-
02 Feb 20234.42204.42204.40704.41154.1922-
01 Feb 20234.50454.50454.50454.50454.2806-
31 Jan 20234.53054.65004.51354.65004.41891,000
30 Jan 20234.59954.59954.58254.58254.3547-
27 Jan 20234.66104.66104.66104.66104.4293-
26 Jan 20234.64604.64604.64604.64604.4151-
25 Jan 20234.65704.65704.65704.65704.4255-
24 Jan 20234.68654.68654.68654.68654.4536-
23 Jan 20234.63654.63654.63654.63654.4061-
20 Jan 20234.62604.62604.62604.62604.3961-
19 Jan 20234.56004.56004.55204.55204.3258-
18 Jan 20234.72154.72154.72154.72154.4868-
17 Jan 20234.66354.67554.66354.67554.4431-
16 Jan 20234.63404.63404.63404.63404.4037-
13 Jan 20234.63304.63304.63304.63304.4027-
12 Jan 20234.51354.51354.51354.51354.2892-
11 Jan 20234.47404.47404.47404.47404.2516-
10 Jan 20234.46854.46854.46854.46854.2464-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...