Banco Santander SA (BSD2.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 2,000 |
| 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 | 4.8210 | 4.7480 | 4.8210 | 4.8210 | 2,000 |
| 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 | 4.7360 | 4.6915 | 4.7360 | 4.7360 | 51 |
| 07 May 2024 | 4.5760 | 4.6560 | 4.5760 | 4.6560 | 4.6560 | 940 |
| 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 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 30 |
| 30 Apr 2024 | 4.7670 | 4.7670 | 4.6385 | 4.6385 | 4.6385 | 650 |
| 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 | 4.6085 | 4.6350 | 4.6085 | 4.6290 | 4.5365 | 5,827 |
| 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 | 4.4565 | 4.5510 | 4.4565 | 4.5510 | 4.4601 | 300 |
| 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 | 4.3500 | 4.2535 | 4.3500 | 4.2631 | 300 |
| 21 Mar 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1141 | - |
| 20 Mar 2024 | 4.1495 | 4.1720 | 4.1495 | 4.1720 | 4.0886 | 690 |
| 19 Mar 2024 | 4.1015 | 4.1500 | 4.1015 | 4.1500 | 4.0671 | 400 |
| 18 Mar 2024 | 4.1010 | 4.1240 | 4.1010 | 4.1240 | 4.0416 | 30 |
| 15 Mar 2024 | 3.9840 | 4.0110 | 3.9840 | 4.0110 | 3.9309 | 1,000 |
| 14 Mar 2024 | 4.0485 | 4.0485 | 4.0485 | 4.0485 | 3.9676 | - |
| 13 Mar 2024 | 4.0415 | 4.0450 | 4.0415 | 4.0450 | 3.9642 | 1,500 |
| 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 | 4.0005 | 3.9480 | 4.0005 | 3.9206 | 400 |
| 07 Mar 2024 | 3.8795 | 3.8795 | 3.8795 | 3.8795 | 3.8020 | - |
| 06 Mar 2024 | 3.8255 | 3.9135 | 3.8255 | 3.9135 | 3.8353 | 2,370 |
| 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 | 3.8850 | 3.8455 | 3.8850 | 3.8074 | 1,140 |
| 28 Feb 2024 | 3.7995 | 3.8670 | 3.7995 | 3.8670 | 3.7897 | 10,000 |
| 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 | 3.8240 | 3.7805 | 3.8240 | 3.7476 | 26 |
| 20 Feb 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.6280 | - |
| 19 Feb 2024 | 3.6455 | 3.6455 | 3.6455 | 3.6455 | 3.5727 | - |
| 16 Feb 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6173 | - |
| 15 Feb 2024 | 3.6550 | 3.6590 | 3.6235 | 3.6590 | 3.5859 | 3,100 |
| 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 | 3.6585 | 3.6585 | 3.6585 | 3.6585 | 3.5854 | - |
| 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 | 3.7535 | 3.6965 | 3.7535 | 3.6785 | 16 |
| 05 Feb 2024 | 3.8385 | 3.8385 | 3.8385 | 3.8385 | 3.7618 | - |
| 02 Feb 2024 | 3.7595 | 3.8820 | 3.7595 | 3.8820 | 3.8044 | 2,000 |
| 01 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6261 | - |
| 31 Jan 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.5790 | - |
| 30 Jan 2024 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | 3.5060 | - |
| 29 Jan 2024 | 3.6350 | 3.6350 | 3.5800 | 3.5800 | 3.5085 | 7,319 |
| 26 Jan 2024 | 3.5915 | 3.5915 | 3.5915 | 3.5915 | 3.5197 | - |
| 25 Jan 2024 | 3.6915 | 3.6915 | 3.6915 | 3.6915 | 3.6177 | - |
| 24 Jan 2024 | 3.6925 | 3.6925 | 3.6925 | 3.6925 | 3.6187 | - |
| 23 Jan 2024 | 3.7245 | 3.7245 | 3.7245 | 3.7245 | 3.6501 | - |
| 22 Jan 2024 | 3.7175 | 3.7175 | 3.7175 | 3.7175 | 3.6432 | - |
| 19 Jan 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.6388 | - |
| 18 Jan 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | 3.5776 | - |
| 17 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5771 | - |
| 16 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6751 | - |
| 15 Jan 2024 | 3.8195 | 3.8195 | 3.8195 | 3.8195 | 3.7432 | - |
| 12 Jan 2024 | 3.8195 | 3.8195 | 3.8195 | 3.8195 | 3.7432 | - |
| 11 Jan 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.7897 | - |
| 10 Jan 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.7750 | 104 |
| 09 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8221 | - |
| 08 Jan 2024 | 3.8905 | 3.8905 | 3.8905 | 3.8905 | 3.8128 | - |
| 05 Jan 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.7603 | - |
| 04 Jan 2024 | 3.7870 | 3.8560 | 3.7870 | 3.8560 | 3.7790 | 200 |
| *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.