Banco Santander SA (BSD2.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.3995 | 4.3995 | 4.3995 | 4.3505 | 4.3505 | 7,550 |
| 25 June 2024 | 4.3995 | 4.3995 | 4.3995 | 4.3995 | 4.3995 | - |
| 24 June 2024 | 4.3245 | 4.3245 | 4.3245 | 4.3245 | 4.3245 | - |
| 21 June 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 20 June 2024 | 4.4385 | 4.4385 | 4.4385 | 4.4385 | 4.4385 | - |
| 19 June 2024 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | - |
| 18 June 2024 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | - |
| 17 June 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 14 June 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 13 June 2024 | 4.5965 | 4.5965 | 4.5965 | 4.5965 | 4.5965 | - |
| 12 June 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 11 June 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| 10 June 2024 | 4.7055 | 4.7055 | 4.7055 | 4.7055 | 4.7055 | - |
| 07 June 2024 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | - |
| 06 June 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 05 June 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| 04 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 03 June 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 31 May 2024 | 4.7695 | 4.7695 | 4.7695 | 4.7695 | 4.7695 | - |
| 30 May 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 29 May 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 28 May 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| 27 May 2024 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | - |
| 24 May 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | - |
| 23 May 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 22 May 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 21 May 2024 | 4.8045 | 4.8045 | 4.8045 | 4.8045 | 4.8045 | - |
| 20 May 2024 | 4.8415 | 4.8415 | 4.8415 | 4.8415 | 4.8415 | - |
| 17 May 2024 | 4.7695 | 4.7695 | 4.7695 | 4.7695 | 4.7695 | - |
| 16 May 2024 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| 15 May 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | - |
| 14 May 2024 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | - |
| 13 May 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 10 May 2024 | 4.7615 | 4.7615 | 4.7615 | 4.7615 | 4.7615 | - |
| 09 May 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 08 May 2024 | 4.6915 | 4.6915 | 4.6915 | 4.6915 | 4.6915 | - |
| 07 May 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 06 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 03 May 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 02 May 2024 | 4.4555 | 4.4555 | 4.4555 | 4.4555 | 4.4555 | - |
| 30 Apr 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 29 Apr 2024 | 4.7735 | 4.7735 | 4.7735 | 4.7735 | 4.7735 | - |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.6600 | - |
| 25 Apr 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.6512 | - |
| 24 Apr 2024 | 4.7355 | 4.7355 | 4.7355 | 4.7355 | 4.6409 | - |
| 23 Apr 2024 | 4.6225 | 4.6225 | 4.6225 | 4.6225 | 4.5301 | - |
| 22 Apr 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.4238 | - |
| 19 Apr 2024 | 4.4475 | 4.4475 | 4.4475 | 4.4475 | 4.3586 | - |
| 18 Apr 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.3435 | - |
| 17 Apr 2024 | 4.3395 | 4.3395 | 4.3395 | 4.3395 | 4.2528 | - |
| 16 Apr 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.2788 | - |
| 15 Apr 2024 | 4.4155 | 4.4155 | 4.4155 | 4.4155 | 4.3273 | - |
| 12 Apr 2024 | 4.4525 | 4.4525 | 4.4525 | 4.4525 | 4.3635 | - |
| 11 Apr 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.4356 | - |
| 10 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4885 | - |
| 09 Apr 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.5140 | - |
| 08 Apr 2024 | 4.5445 | 4.5445 | 4.5445 | 4.5445 | 4.4537 | - |
| 05 Apr 2024 | 4.5745 | 4.5745 | 4.5745 | 4.5745 | 4.4831 | - |
| 04 Apr 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.4718 | - |
| 03 Apr 2024 | 4.4825 | 4.4825 | 4.4825 | 4.4825 | 4.3929 | - |
| 02 Apr 2024 | 4.4445 | 4.4445 | 4.4445 | 4.4445 | 4.3557 | - |
| 28 Mar 2024 | 4.4575 | 4.4575 | 4.4575 | 4.4575 | 4.3684 | - |
| 27 Mar 2024 | 4.4390 | 4.4610 | 4.4390 | 4.4610 | 4.3719 | - |
| 26 Mar 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3052 | - |
| 25 Mar 2024 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.2837 | - |
| 22 Mar 2024 | 4.2535 | 4.2535 | 4.2535 | 4.2535 | 4.1685 | - |
| 21 Mar 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1141 | - |
| 20 Mar 2024 | 4.1495 | 4.1495 | 4.1495 | 4.1495 | 4.0666 | - |
| 19 Mar 2024 | 4.1015 | 4.1015 | 4.1015 | 4.1015 | 4.0196 | - |
| 18 Mar 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.0191 | - |
| 15 Mar 2024 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9044 | - |
| 14 Mar 2024 | 4.0485 | 4.0485 | 4.0485 | 4.0485 | 3.9676 | - |
| 13 Mar 2024 | 4.0900 | 4.0900 | 4.0640 | 4.0640 | 3.9828 | 7,550 |
| 12 Mar 2024 | 3.9595 | 3.9595 | 3.9595 | 3.9595 | 3.8804 | - |
| 11 Mar 2024 | 3.9675 | 3.9675 | 3.9675 | 3.9675 | 3.8882 | - |
| 08 Mar 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8691 | - |
| 07 Mar 2024 | 3.8795 | 3.8795 | 3.8795 | 3.8795 | 3.8020 | - |
| 06 Mar 2024 | 3.8255 | 3.8255 | 3.8255 | 3.8255 | 3.7491 | - |
| 05 Mar 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.7545 | - |
| 04 Mar 2024 | 3.8455 | 3.8455 | 3.8455 | 3.8455 | 3.7687 | - |
| 01 Mar 2024 | 3.8275 | 3.8275 | 3.8275 | 3.8275 | 3.7510 | - |
| 29 Feb 2024 | 3.8455 | 3.8455 | 3.8455 | 3.8455 | 3.7687 | - |
| 28 Feb 2024 | 3.7995 | 3.8220 | 3.7995 | 3.8220 | 3.7456 | 522 |
| 27 Feb 2024 | 3.7815 | 3.7815 | 3.7815 | 3.7815 | 3.7059 | - |
| 26 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7241 | - |
| 23 Feb 2024 | 3.8305 | 3.8305 | 3.8305 | 3.8305 | 3.7540 | - |
| 22 Feb 2024 | 3.8345 | 3.8345 | 3.8345 | 3.8345 | 3.7579 | - |
| 21 Feb 2024 | 3.7805 | 3.7805 | 3.7805 | 3.7805 | 3.7050 | - |
| 20 Feb 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.6280 | - |
| 19 Feb 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.5712 | - |
| 16 Feb 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6173 | - |
| 15 Feb 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.5820 | - |
| 14 Feb 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.5663 | - |
| 13 Feb 2024 | 3.6825 | 3.6825 | 3.6825 | 3.6825 | 3.6089 | - |
| 12 Feb 2024 | 3.6595 | 3.6595 | 3.6595 | 3.6595 | 3.5864 | - |
| 09 Feb 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.5692 | - |
| 08 Feb 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6045 | - |
| 07 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6653 | - |
| 06 Feb 2024 | 3.6965 | 3.6965 | 3.6965 | 3.6965 | 3.6226 | - |
| *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.