New Zealand markets open in 4 hours 17 minutes

Santos Ltd (STS1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.0350-0.0650 (-1.59%)
As of 08:04AM CET. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20234.03504.03504.03504.03504.0350-
04 Dec 20234.10004.10004.10004.10004.1000-
01 Dec 20234.09504.09504.09504.09504.0950-
30 Nov 20234.12504.12504.12504.12504.1250-
29 Nov 20234.11504.11504.11504.11504.1150-
28 Nov 20234.16504.16504.16504.16504.1650-
27 Nov 20234.19004.19004.19004.19004.1900-
24 Nov 20234.19504.19504.19504.19504.1950-
23 Nov 20234.15504.15504.15004.15004.1500-
22 Nov 20234.18004.18004.18004.18004.1800-
21 Nov 20234.15504.15504.15504.15504.1550-
20 Nov 20234.18004.18004.18004.18004.1800-
17 Nov 20234.09004.09004.09004.09004.0900-
16 Nov 20234.14004.14004.14004.14004.1400-
15 Nov 20234.22004.22004.22004.22004.2200-
14 Nov 20234.26504.26504.26504.26504.2650-
13 Nov 20234.16504.16504.16504.16504.1650-
10 Nov 20234.26004.26004.26004.26004.2600-
09 Nov 20234.30504.30504.30504.30504.3050-
08 Nov 20234.33504.33504.33504.33504.3350-
07 Nov 20234.34504.34504.34504.34504.3450-
06 Nov 20234.39004.39004.39004.39004.3900-
03 Nov 20234.40004.40004.40004.40004.4000-
02 Nov 20234.48504.48504.48504.48504.4850-
01 Nov 20234.55504.62504.55004.62504.6250-
31 Oct 20234.53004.53004.53004.53004.5300-
30 Oct 20234.55004.55004.55004.55004.5500-
27 Oct 20234.65004.66004.60004.61004.6100-
26 Oct 20234.54504.54504.54504.54504.5450-
25 Oct 20234.60504.60504.60504.60504.6050-
24 Oct 20234.60504.60504.60504.60504.6050-
23 Oct 20234.59004.59004.56504.58004.5800-
20 Oct 20234.72004.72004.69504.69504.6950-
19 Oct 20234.60004.60004.58504.58504.5850-
18 Oct 20234.66504.66504.66504.66504.6650-
17 Oct 20234.58004.58004.58004.58004.5800-
16 Oct 20234.53504.53504.53504.53504.5350-
13 Oct 20234.48504.48504.48504.48504.4850-
12 Oct 20234.54504.54504.54504.54504.5450-
11 Oct 20234.60504.60504.60504.60504.6050-
10 Oct 20234.61004.61004.61004.61004.6100-
09 Oct 20234.35004.35004.35004.35004.3500-
06 Oct 20234.37004.38004.34504.35004.3500-
05 Oct 20234.41504.41504.36004.36504.3650-
04 Oct 20234.42004.42004.42004.42004.4200-
03 Oct 20234.47504.47504.47504.47504.4750-
02 Oct 20234.68504.68504.68504.68504.6850-
29 Sept 20234.73504.73504.73504.73504.7350-
28 Sept 20234.72504.72504.72504.72504.7250-
27 Sept 20234.53004.53004.53004.53004.5300-
26 Sept 20234.55504.55504.55504.55504.5550-
25 Sept 20234.54504.54504.54504.54504.5450-
22 Sept 20234.52004.52004.52004.52004.5200-
21 Sept 20234.50004.50004.50004.50004.5000-
20 Sept 20234.58504.58504.58504.58504.5850-
19 Sept 20234.66004.66004.66004.66004.6600-
18 Sept 20234.62004.62004.60504.60504.60502,000
15 Sept 20234.74004.74004.74004.74004.7400-
14 Sept 20234.59004.59004.59004.59004.5900-
13 Sept 20234.55504.55504.55504.55504.5550-
12 Sept 20234.53004.53004.53004.53004.5300-
11 Sept 20234.60504.60504.60504.60504.6050-
08 Sept 20234.57504.58004.57504.58004.5800190
07 Sept 20234.57004.57004.57004.57004.5700-
06 Sept 20234.66504.66504.66504.66504.6650-
05 Sept 20234.59004.59004.59004.59004.5900-
04 Sept 20234.68004.68004.68004.68004.6800-
01 Sept 20234.58504.58504.58504.58504.5850-
31 Aug 20234.48004.48004.48004.48004.4800-
30 Aug 20234.52004.52004.52004.52004.5200-
29 Aug 20234.45504.45504.45504.45504.4550-
28 Aug 20234.47004.47004.47004.47004.4700-
28 Aug 20230.133996 Dividend
25 Aug 20234.51504.51504.51504.51504.3810-
24 Aug 20234.59504.59504.59504.59504.4586-
23 Aug 20234.52004.52004.52004.52004.3859-
22 Aug 20234.50504.50504.50504.50504.3713-
21 Aug 20234.53504.53504.53504.53504.4004-
18 Aug 20234.51004.51004.50004.50004.366450
17 Aug 20234.52004.52004.52004.52004.3859-
16 Aug 20234.55004.55004.55004.55004.4150-
15 Aug 20234.64504.64504.64504.64504.5071-
14 Aug 20234.61504.61504.61504.61504.4780-
11 Aug 20234.61504.61504.61504.61504.4780-
10 Aug 20234.71004.71004.71004.71004.5702-
09 Aug 20234.60504.60504.60504.60504.4683-
08 Aug 20234.59504.59504.57504.57504.4392-
07 Aug 2023------
04 Aug 20234.65504.65504.65504.65504.5168-
03 Aug 20234.60504.60504.60504.60504.4683-
02 Aug 20234.63504.69004.63504.69004.5508-
01 Aug 20234.78004.78004.78004.78004.6381-
31 Jul 20234.75504.75504.75504.75504.6139-
28 Jul 20234.74504.74504.74504.74504.6042-
27 Jul 20234.78504.94504.78504.94504.7982515
26 Jul 20234.80504.80504.80504.80504.6624-
25 Jul 20234.77504.77504.77504.77504.6333-
24 Jul 20234.70004.70004.70004.70004.5605-
21 Jul 20234.62004.62004.62004.62004.4829-
20 Jul 20234.57504.57504.57504.57504.4392-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...