Banco Santander, S.A. (BSD2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:32PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.5220 | 4.5555 | 4.5135 | 4.5535 | 4.5535 | 16,213 |
| 03 May 2024 | 4.6025 | 4.6025 | 4.5150 | 4.5150 | 4.5150 | 5,271 |
| 02 May 2024 | 4.4560 | 4.5705 | 4.4560 | 4.5690 | 4.5690 | 4,462 |
| 30 Apr 2024 | 4.7670 | 4.7985 | 4.5470 | 4.5470 | 4.5470 | 9,659 |
| 29 Apr 2024 | 4.8025 | 4.8100 | 4.7605 | 4.7605 | 4.7605 | 9,777 |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.7640 | 4.8920 | 4.7640 | 4.8920 | 4.7970 | 23,341 |
| 25 Apr 2024 | 4.7460 | 4.8010 | 4.7395 | 4.7610 | 4.6685 | 8,625 |
| 24 Apr 2024 | 4.7355 | 4.7720 | 4.7355 | 4.7635 | 4.6710 | 56,597 |
| 23 Apr 2024 | 4.6410 | 4.7550 | 4.6410 | 4.7230 | 4.6313 | 22,677 |
| 22 Apr 2024 | 4.5040 | 4.6200 | 4.5040 | 4.6200 | 4.5303 | 6,701 |
| 19 Apr 2024 | 4.4505 | 4.4945 | 4.4505 | 4.4945 | 4.4072 | 1,300 |
| 18 Apr 2024 | 4.4300 | 4.5105 | 4.4300 | 4.5105 | 4.4229 | 2,126 |
| 17 Apr 2024 | 4.3395 | 4.4375 | 4.3390 | 4.4375 | 4.3513 | 19,000 |
| 16 Apr 2024 | 4.3650 | 4.4145 | 4.3650 | 4.4060 | 4.3204 | 4,660 |
| 15 Apr 2024 | 4.4440 | 4.4785 | 4.2880 | 4.4185 | 4.3327 | 32,778 |
| 12 Apr 2024 | 4.4565 | 4.5000 | 4.4565 | 4.5000 | 4.4126 | 5,000 |
| 11 Apr 2024 | 4.5220 | 4.5225 | 4.4330 | 4.4330 | 4.3469 | 25,510 |
| 10 Apr 2024 | 4.5785 | 4.6110 | 4.4800 | 4.5200 | 4.4322 | 26,168 |
| 09 Apr 2024 | 4.6040 | 4.6040 | 4.5995 | 4.6005 | 4.5112 | 10,000 |
| 08 Apr 2024 | 4.5750 | 4.6170 | 4.5750 | 4.6170 | 4.5273 | 855 |
| 05 Apr 2024 | 4.5800 | 4.5800 | 4.5485 | 4.5485 | 4.4602 | 8,524 |
| 04 Apr 2024 | 4.5620 | 4.6820 | 4.5620 | 4.6305 | 4.5406 | 9,652 |
| 03 Apr 2024 | 4.4885 | 4.5900 | 4.4885 | 4.5900 | 4.5009 | 9,250 |
| 02 Apr 2024 | 4.4445 | 4.5315 | 4.4445 | 4.5110 | 4.4234 | 6,773 |
| 28 Mar 2024 | 4.4675 | 4.5600 | 4.4675 | 4.5050 | 4.4175 | 6,205 |
| 27 Mar 2024 | 4.4690 | 4.5065 | 4.4690 | 4.5065 | 4.4190 | 5,760 |
| 26 Mar 2024 | 4.3965 | 4.4690 | 4.3965 | 4.4690 | 4.3822 | 708 |
| 25 Mar 2024 | 4.4005 | 4.4040 | 4.3865 | 4.4040 | 4.3185 | 805 |
| 22 Mar 2024 | 4.2560 | 4.4000 | 4.2560 | 4.3745 | 4.2895 | 20,777 |
| 21 Mar 2024 | 4.1980 | 4.2790 | 4.1980 | 4.2650 | 4.1822 | 30,276 |
| 20 Mar 2024 | 4.1490 | 4.2000 | 4.1380 | 4.1580 | 4.0773 | 15,300 |
| 19 Mar 2024 | 4.1080 | 4.1860 | 4.1080 | 4.1860 | 4.1047 | 20,053 |
| 18 Mar 2024 | 4.1035 | 4.1395 | 4.1035 | 4.1395 | 4.0591 | 10,015 |
| 15 Mar 2024 | 4.0150 | 4.1095 | 4.0150 | 4.1095 | 4.0297 | 29,723 |
| 14 Mar 2024 | 4.0605 | 4.0605 | 4.0160 | 4.0160 | 3.9380 | 7,300 |
| 13 Mar 2024 | 4.0455 | 4.0915 | 4.0455 | 4.0895 | 4.0101 | 9,536 |
| 12 Mar 2024 | 3.9805 | 4.0395 | 3.9805 | 4.0395 | 3.9611 | 28,641 |
| 11 Mar 2024 | 3.9675 | 3.9800 | 3.9455 | 3.9795 | 3.9022 | 1,600 |
| 08 Mar 2024 | 3.9620 | 4.0100 | 3.9620 | 3.9900 | 3.9125 | 1,000 |
| 07 Mar 2024 | 3.8750 | 3.9800 | 3.8750 | 3.9700 | 3.8929 | 15,513 |
| 06 Mar 2024 | 3.8445 | 3.9285 | 3.8430 | 3.9135 | 3.8375 | 19,185 |
| 05 Mar 2024 | 3.8310 | 3.8370 | 3.8310 | 3.8370 | 3.7625 | 50 |
| 04 Mar 2024 | 3.8740 | 3.8765 | 3.8565 | 3.8700 | 3.7948 | 15,310 |
| 01 Mar 2024 | 3.8260 | 3.8585 | 3.8260 | 3.8520 | 3.7772 | 11,000 |
| 29 Feb 2024 | 3.8440 | 3.8600 | 3.7755 | 3.7755 | 3.7022 | 10,513 |
| 28 Feb 2024 | 3.7975 | 3.8550 | 3.7975 | 3.8550 | 3.7801 | 78,979 |
| 27 Feb 2024 | 3.7920 | 3.8245 | 3.7920 | 3.8065 | 3.7326 | 5,787 |
| 26 Feb 2024 | 3.8270 | 3.8335 | 3.7900 | 3.7900 | 3.7164 | 3,318 |
| 23 Feb 2024 | 3.8300 | 3.8300 | 3.7980 | 3.8235 | 3.7492 | 4,050 |
| 22 Feb 2024 | 3.8335 | 3.8510 | 3.8335 | 3.8400 | 3.7654 | 7,571 |
| 21 Feb 2024 | 3.7845 | 3.8220 | 3.7845 | 3.8220 | 3.7478 | 1,830 |
| 20 Feb 2024 | 3.7005 | 3.8030 | 3.7005 | 3.8030 | 3.7291 | 59,700 |
| 19 Feb 2024 | 3.6755 | 3.7500 | 3.6755 | 3.7320 | 3.6595 | 8,101 |
| 16 Feb 2024 | 3.6660 | 3.7100 | 3.6660 | 3.6970 | 3.6252 | 12,110 |
| 15 Feb 2024 | 3.6510 | 3.6510 | 3.6315 | 3.6315 | 3.5610 | 8 |
| 14 Feb 2024 | 3.6385 | 3.6700 | 3.6385 | 3.6700 | 3.5987 | 918 |
| 13 Feb 2024 | 3.6785 | 3.7085 | 3.6785 | 3.7085 | 3.6365 | 663 |
| 12 Feb 2024 | 3.6460 | 3.6935 | 3.6460 | 3.6895 | 3.6179 | 11,078 |
| 09 Feb 2024 | 3.6125 | 3.6940 | 3.6125 | 3.6555 | 3.5845 | 2,500 |
| 08 Feb 2024 | 3.6735 | 3.6825 | 3.6730 | 3.6765 | 3.6051 | 15,571 |
| 07 Feb 2024 | 3.7390 | 3.7390 | 3.6845 | 3.7025 | 3.6306 | 31,531 |
| 06 Feb 2024 | 3.6960 | 3.7500 | 3.6960 | 3.7500 | 3.6772 | 1,200 |
| 05 Feb 2024 | 3.8185 | 3.8185 | 3.6655 | 3.6920 | 3.6203 | 22,051 |
| 02 Feb 2024 | 3.7595 | 3.8635 | 3.7595 | 3.8635 | 3.7885 | 660 |
| 01 Feb 2024 | 3.7000 | 3.8415 | 3.6350 | 3.8415 | 3.7669 | 14,000 |
| 31 Jan 2024 | 3.6505 | 3.7700 | 3.6505 | 3.7350 | 3.6625 | 11,836 |
| 30 Jan 2024 | 3.5770 | 3.6010 | 3.4965 | 3.6010 | 3.5311 | 5,374 |
| 29 Jan 2024 | 3.6350 | 3.6350 | 3.5800 | 3.5875 | 3.5178 | 18,981 |
| 26 Jan 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5262 | - |
| 25 Jan 2024 | 3.6920 | 3.6920 | 3.5860 | 3.5860 | 3.5164 | 16,339 |
| 24 Jan 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7300 | 3.6576 | 1,170 |
| 23 Jan 2024 | 3.7245 | 3.7245 | 3.7245 | 3.7245 | 3.6522 | - |
| 22 Jan 2024 | 3.7205 | 3.7205 | 3.7205 | 3.7205 | 3.6483 | 878 |
| 19 Jan 2024 | 3.7130 | 3.7155 | 3.7130 | 3.7155 | 3.6433 | 12,955 |
| 18 Jan 2024 | 3.6555 | 3.7120 | 3.6555 | 3.7120 | 3.6399 | 3,250 |
| 17 Jan 2024 | 3.6890 | 3.6890 | 3.6550 | 3.6630 | 3.5919 | 5,335 |
| 16 Jan 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | 3.6380 | 14,311 |
| 15 Jan 2024 | 3.7895 | 3.7895 | 3.7650 | 3.7650 | 3.6919 | 630 |
| 12 Jan 2024 | 3.8210 | 3.8290 | 3.7900 | 3.7900 | 3.7164 | 3,100 |
| 11 Jan 2024 | 3.8645 | 3.8645 | 3.8005 | 3.8005 | 3.7267 | 9,660 |
| 10 Jan 2024 | 3.8520 | 3.8520 | 3.8510 | 3.8510 | 3.7762 | 1,000 |
| 09 Jan 2024 | 3.8995 | 3.8995 | 3.8660 | 3.8665 | 3.7914 | 20,549 |
| 08 Jan 2024 | 3.9235 | 3.9340 | 3.9015 | 3.9340 | 3.8576 | 3,250 |
| 05 Jan 2024 | 3.8370 | 3.9240 | 3.8370 | 3.9240 | 3.8478 | 700 |
| 04 Jan 2024 | 3.7770 | 3.8720 | 3.7770 | 3.8720 | 3.7968 | 3,600 |
| 03 Jan 2024 | 3.8320 | 3.8590 | 3.8095 | 3.8095 | 3.7355 | 9,125 |
| 02 Jan 2024 | 3.7855 | 3.8725 | 3.7855 | 3.8445 | 3.7698 | 2,500 |
| 29 Dec 2023 | 3.7765 | 3.7875 | 3.7765 | 3.7875 | 3.7139 | 3,509 |
| 28 Dec 2023 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7184 | - |
| 27 Dec 2023 | 3.7870 | 3.8000 | 3.7870 | 3.8000 | 3.7262 | 1,000 |
| 22 Dec 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7164 | 500 |
| 21 Dec 2023 | 3.7470 | 3.7945 | 3.7470 | 3.7945 | 3.7208 | 9,220 |
| 20 Dec 2023 | 3.7900 | 3.8010 | 3.7395 | 3.7935 | 3.7198 | 19,380 |
| 19 Dec 2023 | 3.7700 | 3.7890 | 3.7700 | 3.7890 | 3.7154 | 500 |
| 18 Dec 2023 | 3.7640 | 3.7790 | 3.7640 | 3.7790 | 3.7056 | 2,000 |
| 15 Dec 2023 | 3.8555 | 3.8555 | 3.8000 | 3.8030 | 3.7291 | 5,492 |
| 14 Dec 2023 | 3.8755 | 3.8755 | 3.8640 | 3.8690 | 3.7939 | 5,580 |
| 13 Dec 2023 | 3.8625 | 3.8640 | 3.8450 | 3.8640 | 3.7890 | 1,431 |
| 12 Dec 2023 | 3.9290 | 3.9290 | 3.9000 | 3.9000 | 3.8243 | 1,300 |
| *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.