Banco Santander, S.A. (SAN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 03 May 2024 | 4.5820 | 4.5820 | 4.5320 | 4.5335 | 4.5335 | 8,320 |
| 02 May 2024 | 4.5990 | 4.5990 | 4.5570 | 4.5650 | 4.5650 | 6,208 |
| 30 Apr 2024 | 4.6555 | 4.6555 | 4.6250 | 4.6370 | 4.6370 | 4,147 |
| 29 Apr 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.7140 | - |
| 25 Apr 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.7130 | - |
| 24 Apr 2024 | 4.7670 | 4.7700 | 4.7670 | 4.7700 | 4.6758 | 1,075 |
| 23 Apr 2024 | 4.7045 | 4.7045 | 4.7045 | 4.7045 | 4.6116 | - |
| 22 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4895 | - |
| 19 Apr 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4405 | - |
| 18 Apr 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.3797 | - |
| 17 Apr 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3072 | - |
| 16 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3131 | - |
| 15 Apr 2024 | 4.4520 | 4.4560 | 4.4520 | 4.4560 | 4.3680 | 549 |
| 12 Apr 2024 | 4.5140 | 4.5140 | 4.4750 | 4.4750 | 4.3866 | 2,000 |
| 11 Apr 2024 | 4.5695 | 4.5695 | 4.5695 | 4.5695 | 4.4792 | - |
| 10 Apr 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.4905 | - |
| 09 Apr 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.5366 | - |
| 08 Apr 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.5106 | - |
| 05 Apr 2024 | 4.5725 | 4.6045 | 4.5725 | 4.6045 | 4.5135 | 940 |
| 04 Apr 2024 | 4.6000 | 4.7050 | 4.6000 | 4.7050 | 4.6121 | 1,043 |
| 03 Apr 2024 | 4.5425 | 4.5425 | 4.5425 | 4.5425 | 4.4528 | - |
| 02 Apr 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.4150 | - |
| 28 Mar 2024 | 4.5270 | 4.5575 | 4.5270 | 4.5575 | 4.4675 | 60 |
| 27 Mar 2024 | 4.5295 | 4.5295 | 4.5295 | 4.5295 | 4.4400 | - |
| 26 Mar 2024 | 4.4575 | 4.4575 | 4.4575 | 4.4575 | 4.3694 | - |
| 25 Mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.2827 | - |
| 22 Mar 2024 | 4.2875 | 4.2875 | 4.2875 | 4.2875 | 4.2028 | - |
| 21 Mar 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.0964 | - |
| 20 Mar 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1121 | - |
| 19 Mar 2024 | 4.1575 | 4.1575 | 4.1575 | 4.1575 | 4.0754 | - |
| 18 Mar 2024 | 4.1055 | 4.1055 | 4.1055 | 4.1055 | 4.0244 | - |
| 15 Mar 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 3.9680 | - |
| 14 Mar 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 3.9984 | - |
| 13 Mar 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 3.9759 | - |
| 12 Mar 2024 | 4.0075 | 4.0130 | 4.0075 | 4.0130 | 3.9337 | 2,621 |
| 11 Mar 2024 | 3.9525 | 3.9525 | 3.9525 | 3.9525 | 3.8744 | - |
| 08 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9210 | - |
| 07 Mar 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.8406 | - |
| 06 Mar 2024 | 3.8735 | 3.8735 | 3.8735 | 3.8735 | 3.7970 | - |
| 05 Mar 2024 | 3.8445 | 3.8445 | 3.8445 | 3.8445 | 3.7686 | - |
| 04 Mar 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.7945 | - |
| 01 Mar 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.7661 | - |
| 29 Feb 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.8514 | - |
| 28 Feb 2024 | 3.8295 | 3.8295 | 3.8295 | 3.8295 | 3.7538 | - |
| 27 Feb 2024 | 3.8025 | 3.8025 | 3.8025 | 3.8025 | 3.7274 | - |
| 26 Feb 2024 | 3.8235 | 3.8245 | 3.8235 | 3.8245 | 3.7489 | 8 |
| 23 Feb 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.7308 | - |
| 22 Feb 2024 | 3.8415 | 3.8590 | 3.8415 | 3.8590 | 3.7828 | 515 |
| 21 Feb 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.7357 | - |
| 20 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6563 | - |
| 19 Feb 2024 | 3.7045 | 3.7045 | 3.7045 | 3.7045 | 3.6313 | - |
| 16 Feb 2024 | 3.6975 | 3.6975 | 3.6975 | 3.6975 | 3.6245 | - |
| 15 Feb 2024 | 3.6720 | 3.6720 | 3.6380 | 3.6655 | 3.5931 | 16 |
| 14 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6171 | - |
| 13 Feb 2024 | 3.6995 | 3.7170 | 3.6615 | 3.6615 | 3.5892 | 2,637 |
| 12 Feb 2024 | 3.7105 | 3.7105 | 3.6850 | 3.6850 | 3.6122 | 9 |
| 09 Feb 2024 | 3.6465 | 3.6790 | 3.6465 | 3.6790 | 3.6063 | 9 |
| 08 Feb 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.6357 | - |
| 07 Feb 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.6740 | - |
| 06 Feb 2024 | 3.7290 | 3.7480 | 3.7290 | 3.7480 | 3.6740 | 21 |
| 05 Feb 2024 | 3.7795 | 3.7795 | 3.6760 | 3.6850 | 3.6122 | 16 |
| 02 Feb 2024 | 3.7590 | 3.8740 | 3.7590 | 3.8740 | 3.7975 | 1,070 |
| 01 Feb 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5122 | - |
| 31 Jan 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5122 | - |
| 30 Jan 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5122 | - |
| 29 Jan 2024 | 3.6480 | 3.6480 | 3.5820 | 3.5820 | 3.5112 | 2,621 |
| 26 Jan 2024 | 3.6285 | 3.6285 | 3.6285 | 3.6285 | 3.5568 | - |
| 25 Jan 2024 | 3.6785 | 3.6785 | 3.6785 | 3.6785 | 3.6058 | - |
| 24 Jan 2024 | 3.6845 | 3.7185 | 3.6845 | 3.7185 | 3.6450 | 2,636 |
| 23 Jan 2024 | 3.7325 | 3.7325 | 3.7325 | 3.7325 | 3.6588 | - |
| 22 Jan 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.7269 | - |
| 19 Jan 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.6730 | - |
| 18 Jan 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.5867 | - |
| 17 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.5916 | - |
| 16 Jan 2024 | 3.7270 | 3.7270 | 3.7225 | 3.7225 | 3.6490 | 2,621 |
| 15 Jan 2024 | 3.8230 | 3.8230 | 3.7850 | 3.7855 | 3.7107 | 15 |
| 12 Jan 2024 | 3.8155 | 3.8155 | 3.8155 | 3.8155 | 3.7401 | - |
| 11 Jan 2024 | 3.8735 | 3.8735 | 3.8735 | 3.8735 | 3.7970 | - |
| 10 Jan 2024 | 3.8570 | 3.8570 | 3.8455 | 3.8470 | 3.7710 | 16 |
| 09 Jan 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.8308 | - |
| 08 Jan 2024 | 3.9075 | 3.9215 | 3.9075 | 3.9100 | 3.8328 | 2,642 |
| 05 Jan 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.7700 | - |
| 04 Jan 2024 | 3.8215 | 3.8820 | 3.8215 | 3.8790 | 3.8024 | 242 |
| 03 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.7935 | - |
| 02 Jan 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.7338 | - |
| 29 Dec 2023 | 3.7955 | 3.7955 | 3.7955 | 3.7955 | 3.7205 | - |
| 28 Dec 2023 | 3.8155 | 3.8155 | 3.8155 | 3.8155 | 3.7401 | - |
| 27 Dec 2023 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.7254 | - |
| 22 Dec 2023 | 3.7975 | 3.7975 | 3.7975 | 3.7975 | 3.7225 | - |
| 21 Dec 2023 | 3.7845 | 3.7845 | 3.7845 | 3.7845 | 3.7097 | - |
| 20 Dec 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.7259 | - |
| 19 Dec 2023 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7034 | - |
| 18 Dec 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7092 | - |
| 15 Dec 2023 | 3.8860 | 3.8860 | 3.8080 | 3.8170 | 3.7416 | 9,162 |
| 14 Dec 2023 | 3.9020 | 3.9020 | 3.8585 | 3.8585 | 3.7823 | 130 |
| 13 Dec 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.7494 | - |
| 12 Dec 2023 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.8514 | - |
| *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.