Banco Santander SA (BSD2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 01:39PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 4.3995 | 4.4000 | 4.3675 | 4.3675 | 4.3675 | 1,900 |
| 24 June 2024 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | - |
| 21 June 2024 | 4.4405 | 4.4405 | 4.4405 | 4.4405 | 4.4405 | - |
| 20 June 2024 | 4.4405 | 4.4405 | 4.4405 | 4.4405 | 4.4405 | - |
| 19 June 2024 | 4.4315 | 4.4315 | 4.4315 | 4.4315 | 4.4315 | - |
| 18 June 2024 | 4.4265 | 4.4265 | 4.4265 | 4.4265 | 4.4265 | - |
| 17 June 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 14 June 2024 | 4.4210 | 4.4210 | 4.3160 | 4.3160 | 4.3160 | 671 |
| 13 June 2024 | 4.6280 | 4.6280 | 4.4000 | 4.4000 | 4.4000 | 541 |
| 12 June 2024 | 4.6575 | 4.6575 | 4.6575 | 4.6575 | 4.6575 | - |
| 11 June 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| 10 June 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| 07 June 2024 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | - |
| 06 June 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 05 June 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 04 June 2024 | 4.8260 | 4.8260 | 4.7340 | 4.7340 | 4.7340 | 700 |
| 03 June 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| 31 May 2024 | 4.7795 | 4.7795 | 4.7795 | 4.7795 | 4.7795 | - |
| 30 May 2024 | 4.6955 | 4.6955 | 4.6955 | 4.6955 | 4.6955 | - |
| 29 May 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 28 May 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 27 May 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 24 May 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 23 May 2024 | 4.8340 | 4.8340 | 4.7855 | 4.7975 | 4.7975 | 1,500 |
| 22 May 2024 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 21 May 2024 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 20 May 2024 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 17 May 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 16 May 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 15 May 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
| 14 May 2024 | 4.7560 | 4.7560 | 4.7295 | 4.7295 | 4.7295 | 1,520 |
| 13 May 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 10 May 2024 | 4.7635 | 4.7635 | 4.7635 | 4.7635 | 4.7635 | - |
| 09 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 08 May 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 07 May 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 06 May 2024 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | - |
| 03 May 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 02 May 2024 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
| 30 Apr 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 29 Apr 2024 | 4.8115 | 4.8115 | 4.8115 | 4.8115 | 4.8115 | - |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6750 | - |
| 25 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6750 | - |
| 24 Apr 2024 | 4.7560 | 4.7700 | 4.7560 | 4.7700 | 4.6750 | 7,529 |
| 23 Apr 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.5486 | - |
| 22 Apr 2024 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4035 | - |
| 19 Apr 2024 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4035 | - |
| 18 Apr 2024 | 4.4300 | 4.5045 | 4.4300 | 4.5045 | 4.4148 | 2,670 |
| 17 Apr 2024 | 4.3645 | 4.3645 | 4.3645 | 4.3645 | 4.2776 | - |
| 16 Apr 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.3241 | - |
| 15 Apr 2024 | 4.4485 | 4.4485 | 4.4135 | 4.4245 | 4.3364 | 3,100 |
| 12 Apr 2024 | 4.4885 | 4.4885 | 4.4885 | 4.4885 | 4.3991 | - |
| 11 Apr 2024 | 4.5590 | 4.5660 | 4.4970 | 4.4970 | 4.4074 | 4,400 |
| 10 Apr 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.5133 | - |
| 09 Apr 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.5133 | - |
| 08 Apr 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5064 | - |
| 05 Apr 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.5231 | - |
| 04 Apr 2024 | 4.5620 | 4.6740 | 4.5620 | 4.6740 | 4.5809 | 500 |
| 03 Apr 2024 | 4.4885 | 4.4885 | 4.4885 | 4.4885 | 4.3991 | - |
| 02 Apr 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.3957 | - |
| 28 Mar 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.3957 | - |
| 27 Mar 2024 | 4.4575 | 4.5005 | 4.4575 | 4.5005 | 4.4109 | 50 |
| 26 Mar 2024 | 4.3965 | 4.4545 | 4.3965 | 4.4545 | 4.3658 | 150 |
| 25 Mar 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.2761 | - |
| 22 Mar 2024 | 4.2560 | 4.3630 | 4.2560 | 4.3630 | 4.2761 | 3,000 |
| 21 Mar 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1144 | - |
| 20 Mar 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.0664 | - |
| 19 Mar 2024 | 4.1015 | 4.1015 | 4.1015 | 4.1015 | 4.0198 | - |
| 18 Mar 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0164 | - |
| 15 Mar 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 3.9615 | - |
| 14 Mar 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0105 | - |
| 13 Mar 2024 | 4.0445 | 4.0925 | 4.0445 | 4.0925 | 4.0110 | 360 |
| 12 Mar 2024 | 3.9795 | 3.9795 | 3.9795 | 3.9795 | 3.9002 | - |
| 11 Mar 2024 | 3.9675 | 3.9675 | 3.9675 | 3.9675 | 3.8885 | - |
| 08 Mar 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.8831 | - |
| 07 Mar 2024 | 3.8785 | 3.8785 | 3.8785 | 3.8785 | 3.8013 | - |
| 06 Mar 2024 | 3.8425 | 3.8425 | 3.8425 | 3.8425 | 3.7660 | - |
| 05 Mar 2024 | 3.8385 | 3.8385 | 3.8385 | 3.8385 | 3.7621 | - |
| 04 Mar 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.7763 | - |
| 01 Mar 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.7674 | - |
| 29 Feb 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.7674 | - |
| 28 Feb 2024 | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 3.7366 | - |
| 27 Feb 2024 | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 3.7366 | - |
| 26 Feb 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.7518 | - |
| 23 Feb 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.7567 | - |
| 22 Feb 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.7567 | - |
| 21 Feb 2024 | 3.7835 | 3.7835 | 3.7835 | 3.7835 | 3.7081 | - |
| 20 Feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.6273 | - |
| 19 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6018 | - |
| 16 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6018 | - |
| 15 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6018 | - |
| 14 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6018 | - |
| 13 Feb 2024 | 3.6785 | 3.6785 | 3.6785 | 3.6785 | 3.6052 | - |
| 12 Feb 2024 | 3.6615 | 3.6615 | 3.6615 | 3.6615 | 3.5886 | - |
| 09 Feb 2024 | 3.6645 | 3.6645 | 3.6555 | 3.6555 | 3.5827 | 1,500 |
| 08 Feb 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.6469 | - |
| 07 Feb 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.6685 | - |
| 06 Feb 2024 | 3.7265 | 3.7430 | 3.7265 | 3.7430 | 3.6685 | 500 |
| 05 Feb 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.7596 | - |
| *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.