New Zealand markets open in 4 hours 17 minutes
Santos Ltd (STS1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CET. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 04 Dec 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 01 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 30 Nov 2023 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 29 Nov 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 28 Nov 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 27 Nov 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 24 Nov 2023 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 23 Nov 2023 | 4.1550 | 4.1550 | 4.1500 | 4.1500 | 4.1500 | - |
| 22 Nov 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 21 Nov 2023 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 20 Nov 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 17 Nov 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 16 Nov 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 15 Nov 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 14 Nov 2023 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 13 Nov 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 10 Nov 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 09 Nov 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 08 Nov 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 07 Nov 2023 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 06 Nov 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 03 Nov 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 02 Nov 2023 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 01 Nov 2023 | 4.5550 | 4.6250 | 4.5500 | 4.6250 | 4.6250 | - |
| 31 Oct 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 30 Oct 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 27 Oct 2023 | 4.6500 | 4.6600 | 4.6000 | 4.6100 | 4.6100 | - |
| 26 Oct 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 25 Oct 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 24 Oct 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 23 Oct 2023 | 4.5900 | 4.5900 | 4.5650 | 4.5800 | 4.5800 | - |
| 20 Oct 2023 | 4.7200 | 4.7200 | 4.6950 | 4.6950 | 4.6950 | - |
| 19 Oct 2023 | 4.6000 | 4.6000 | 4.5850 | 4.5850 | 4.5850 | - |
| 18 Oct 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 17 Oct 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 16 Oct 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 13 Oct 2023 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 12 Oct 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 11 Oct 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 10 Oct 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 09 Oct 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 06 Oct 2023 | 4.3700 | 4.3800 | 4.3450 | 4.3500 | 4.3500 | - |
| 05 Oct 2023 | 4.4150 | 4.4150 | 4.3600 | 4.3650 | 4.3650 | - |
| 04 Oct 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 03 Oct 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 02 Oct 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 29 Sept 2023 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| 28 Sept 2023 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| 27 Sept 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 26 Sept 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 25 Sept 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 22 Sept 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 21 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 20 Sept 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 19 Sept 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 18 Sept 2023 | 4.6200 | 4.6200 | 4.6050 | 4.6050 | 4.6050 | 2,000 |
| 15 Sept 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 14 Sept 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 13 Sept 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 12 Sept 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 11 Sept 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 08 Sept 2023 | 4.5750 | 4.5800 | 4.5750 | 4.5800 | 4.5800 | 190 |
| 07 Sept 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 06 Sept 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 05 Sept 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 04 Sept 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 01 Sept 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 31 Aug 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 30 Aug 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 29 Aug 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 28 Aug 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 28 Aug 2023 | 0.133996 Dividend | |||||
| 25 Aug 2023 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.3810 | - |
| 24 Aug 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.4586 | - |
| 23 Aug 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3859 | - |
| 22 Aug 2023 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.3713 | - |
| 21 Aug 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.4004 | - |
| 18 Aug 2023 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.3664 | 50 |
| 17 Aug 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3859 | - |
| 16 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4150 | - |
| 15 Aug 2023 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.5071 | - |
| 14 Aug 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.4780 | - |
| 11 Aug 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.4780 | - |
| 10 Aug 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5702 | - |
| 09 Aug 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.4683 | - |
| 08 Aug 2023 | 4.5950 | 4.5950 | 4.5750 | 4.5750 | 4.4392 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.5168 | - |
| 03 Aug 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.4683 | - |
| 02 Aug 2023 | 4.6350 | 4.6900 | 4.6350 | 4.6900 | 4.5508 | - |
| 01 Aug 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6381 | - |
| 31 Jul 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.6139 | - |
| 28 Jul 2023 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.6042 | - |
| 27 Jul 2023 | 4.7850 | 4.9450 | 4.7850 | 4.9450 | 4.7982 | 515 |
| 26 Jul 2023 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.6624 | - |
| 25 Jul 2023 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.6333 | - |
| 24 Jul 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5605 | - |
| 21 Jul 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4829 | - |
| 20 Jul 2023 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.4392 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.