Banco Santander SA (BSD2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 07 Feb 2024 | 3.7430 | 3.7505 | 3.6710 | 3.6710 | 3.5989 | - |
| 06 Feb 2024 | 3.7055 | 3.7450 | 3.7055 | 3.7320 | 3.6587 | - |
| 05 Feb 2024 | 3.8505 | 3.8505 | 3.6725 | 3.6890 | 3.6165 | - |
| 02 Feb 2024 | 3.7535 | 3.8625 | 3.7535 | 3.8590 | 3.7832 | - |
| 01 Feb 2024 | 3.6855 | 3.8360 | 3.6855 | 3.7355 | 3.6621 | - |
| 31 Jan 2024 | 3.6630 | 3.7440 | 3.6630 | 3.7340 | 3.6606 | - |
| 30 Jan 2024 | 3.5785 | 3.6585 | 3.5765 | 3.6585 | 3.5866 | - |
| 29 Jan 2024 | 3.6465 | 3.6465 | 3.5710 | 3.5710 | 3.5008 | - |
| 26 Jan 2024 | 3.5970 | 3.6335 | 3.5970 | 3.6335 | 3.5621 | - |
| 25 Jan 2024 | 3.6965 | 3.6965 | 3.5955 | 3.5955 | 3.5249 | - |
| 24 Jan 2024 | 3.7015 | 3.7060 | 3.6760 | 3.7020 | 3.6293 | - |
| 23 Jan 2024 | 3.7245 | 3.7245 | 3.6740 | 3.6740 | 3.6018 | - |
| 22 Jan 2024 | 3.7290 | 3.7590 | 3.6990 | 3.6990 | 3.6263 | - |
| 19 Jan 2024 | 3.7265 | 3.7265 | 3.6965 | 3.7045 | 3.6317 | - |
| 18 Jan 2024 | 3.6560 | 3.7110 | 3.6460 | 3.7110 | 3.6381 | - |
| 17 Jan 2024 | 3.6605 | 3.6635 | 3.6435 | 3.6495 | 3.5778 | - |
| 16 Jan 2024 | 3.7255 | 3.7255 | 3.6865 | 3.6865 | 3.6141 | - |
| 15 Jan 2024 | 3.7640 | 3.7775 | 3.7430 | 3.7430 | 3.6695 | - |
| 12 Jan 2024 | 3.8145 | 3.8145 | 3.7880 | 3.7880 | 3.7136 | - |
| 11 Jan 2024 | 3.8455 | 3.8455 | 3.8035 | 3.8045 | 3.7298 | - |
| 10 Jan 2024 | 3.8380 | 3.8430 | 3.8205 | 3.8205 | 3.7454 | - |
| 09 Jan 2024 | 3.8925 | 3.8925 | 3.8585 | 3.8715 | 3.7954 | - |
| 08 Jan 2024 | 3.8995 | 3.9115 | 3.8880 | 3.8880 | 3.8116 | - |
| 05 Jan 2024 | 3.8325 | 3.9135 | 3.8325 | 3.8945 | 3.8180 | - |
| 04 Jan 2024 | 3.7810 | 3.8570 | 3.7810 | 3.8500 | 3.7744 | - |
| 03 Jan 2024 | 3.8355 | 3.8540 | 3.7895 | 3.7925 | 3.7180 | - |
| 02 Jan 2024 | 3.7690 | 3.8590 | 3.7690 | 3.8590 | 3.7832 | - |
| 29 Dec 2023 | 3.7755 | 3.7820 | 3.7755 | 3.7790 | 3.7048 | - |
| 28 Dec 2023 | 3.7980 | 3.7980 | 3.7725 | 3.7725 | 3.6984 | - |
| 27 Dec 2023 | 3.7875 | 3.8030 | 3.7775 | 3.7775 | 3.7033 | - |
| 22 Dec 2023 | 3.7660 | 3.8025 | 3.7660 | 3.8025 | 3.7278 | - |
| 21 Dec 2023 | 3.7415 | 3.7710 | 3.7415 | 3.7560 | 3.6822 | - |
| 20 Dec 2023 | 3.7935 | 3.7935 | 3.7485 | 3.7710 | 3.6969 | - |
| 19 Dec 2023 | 3.7690 | 3.7895 | 3.7690 | 3.7895 | 3.7151 | - |
| 18 Dec 2023 | 3.7635 | 3.7945 | 3.7615 | 3.7695 | 3.6954 | - |
| 15 Dec 2023 | 3.8425 | 3.8655 | 3.7590 | 3.7590 | 3.6851 | - |
| 14 Dec 2023 | 3.8780 | 3.8780 | 3.8295 | 3.8295 | 3.7543 | - |
| 13 Dec 2023 | 3.8560 | 3.8560 | 3.8210 | 3.8210 | 3.7459 | - |
| 12 Dec 2023 | 3.9100 | 3.9275 | 3.8435 | 3.8435 | 3.7680 | - |
| 11 Dec 2023 | 3.9080 | 3.9235 | 3.9050 | 3.9235 | 3.8464 | - |
| 08 Dec 2023 | 3.8635 | 3.9315 | 3.8540 | 3.9100 | 3.8332 | - |
| 07 Dec 2023 | 3.9345 | 3.9345 | 3.8190 | 3.8565 | 3.7807 | - |
| *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.