Australia markets closed

Santos Limited (STS1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.6020+0.0520 (+1.14%)
As of 08:00AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244.60204.60204.60204.60204.60201,000
23 Apr 20244.55004.55004.55004.55004.5500-
22 Apr 20244.52904.52904.52904.52904.5290-
19 Apr 20244.60004.60004.60004.60004.6000-
18 Apr 20244.51304.51304.51304.51304.5130-
17 Apr 20244.54604.54604.54604.54604.5460-
16 Apr 20244.58204.58204.58204.58204.5820-
15 Apr 20244.68904.68904.68904.68904.6890-
12 Apr 20244.63904.63904.63904.63904.6390-
11 Apr 20244.64104.64104.64104.64104.6410-
10 Apr 20244.59304.59304.59304.59304.5930-
09 Apr 20244.56104.56104.56104.56104.5610-
08 Apr 20244.66004.66004.66004.66004.6600-
05 Apr 20244.70904.70904.70904.70904.7090-
04 Apr 20244.68304.68304.68304.68304.6830-
03 Apr 20244.61204.61204.61204.61204.6120-
02 Apr 20244.63604.63604.63604.63604.6360-
28 Mar 20244.57004.57004.57004.57004.5700-
27 Mar 20244.53504.53504.53504.53504.5350-
26 Mar 20244.48504.48504.48504.48504.4850-
25 Mar 20244.46504.46504.46504.46504.4650-
22 Mar 20244.41504.41504.41504.41504.4150-
21 Mar 20244.44004.44004.44004.44004.4400-
20 Mar 20244.40004.40004.40004.40004.4000-
19 Mar 20244.39004.39004.39004.39004.3900-
18 Mar 20244.33504.33504.33504.33504.3350-
15 Mar 20244.33004.33004.33004.33004.3300-
14 Mar 20244.24004.24004.24004.24004.2400-
13 Mar 20244.23004.23004.23004.23004.2300-
12 Mar 20244.20504.20504.20504.20504.2050-
11 Mar 20244.22504.22504.22504.22504.2250-
08 Mar 20244.31004.31004.31004.31004.3100-
07 Mar 20244.28504.28504.28504.28504.2850-
06 Mar 20244.21004.21004.21004.21004.2100-
05 Mar 20244.21504.21504.21504.21504.2150-
04 Mar 20244.27004.27004.27004.27004.2700-
01 Mar 20244.24004.24004.24004.24004.2400-
29 Feb 20244.19504.19504.19504.19504.19501,000
28 Feb 20244.17004.17004.17004.17004.1700-
27 Feb 20244.12504.12504.12504.12504.1250-
26 Feb 20244.17004.17004.17004.17004.1700-
26 Feb 20240.268289 Dividend
23 Feb 20244.40504.40504.40504.40504.1367-
22 Feb 20244.36004.36004.36004.36004.0945180
21 Feb 20244.35504.35504.35504.35504.0898-
20 Feb 20244.38504.38504.38504.38504.1179-
19 Feb 20244.35004.35004.35004.35004.0851-
16 Feb 20244.36504.36504.36504.36504.0991-
15 Feb 20244.32004.32004.32004.32004.0569-
14 Feb 20244.36504.36504.36504.36504.0991-
13 Feb 20244.35504.35504.35504.35504.0898-
12 Feb 20244.33504.33504.33504.33504.0710-
09 Feb 20244.31504.31504.31504.31504.0522-
08 Feb 20244.42004.42004.42004.42004.1508-
07 Feb 20244.40504.40504.40504.40504.1367-
06 Feb 20244.66004.66004.66004.66004.3762-
05 Feb 20244.63504.63504.63504.63504.3527-
02 Feb 20244.68504.69004.68504.69004.4044100
01 Feb 20244.59004.59504.59004.59504.31513
31 Jan 20244.62004.62004.62004.62004.3386-
30 Jan 20244.63504.63504.63504.63504.3527-
29 Jan 20244.84004.84004.65004.65004.3668300
26 Jan 20244.65004.65004.65004.65004.3668-
25 Jan 20244.53004.74004.53004.74004.45136,300
24 Jan 20244.50504.50504.50504.50504.2306-
23 Jan 20244.53004.53004.53004.53004.2541-
22 Jan 20244.52504.52504.52504.52504.2494-
19 Jan 20244.58004.58004.58004.58004.3011500
18 Jan 20244.45504.45504.45504.45504.1837-
17 Jan 20244.50004.50004.50004.50004.2259-
16 Jan 20244.56004.56004.56004.56004.2823-
15 Jan 20244.50504.50504.50504.50504.2306-
12 Jan 20244.50504.50504.50504.50504.2306-
11 Jan 20244.49504.49504.49504.49504.2212-
10 Jan 20244.49004.49004.49004.49004.2165-
09 Jan 20244.53004.53004.53004.53004.2541-
08 Jan 20244.55004.55004.55004.55004.2729-
05 Jan 20244.57504.57504.57504.57504.2964-
04 Jan 20244.63004.63004.63004.63004.3480-
03 Jan 20244.56504.56504.56504.56504.2870-
02 Jan 20244.64504.64504.64504.64504.3621-
29 Dec 20234.58504.58504.57504.57504.2964934
28 Dec 20234.60004.60004.60004.60004.3198-
27 Dec 20234.62504.62504.62504.62504.3433-
22 Dec 20234.56504.56504.56504.56504.2870-
21 Dec 20234.57504.57504.57504.57504.2964-
20 Dec 20234.80004.80004.80004.80004.507780
19 Dec 20234.58504.58504.58504.58504.3057-
18 Dec 20234.58504.58504.58504.58504.3057-
15 Dec 20234.61004.61004.61004.61004.3292-
14 Dec 20234.52504.54004.52504.54004.26351,720
13 Dec 20234.33004.33004.33004.33004.0663-
12 Dec 20234.38504.38504.36004.36004.09452,000
11 Dec 20234.35004.35004.35004.35004.0851-
08 Dec 20234.34504.34504.34504.34504.0804-
07 Dec 20234.07004.50004.07004.31004.04759,700
06 Dec 20234.04504.04504.04504.04503.7986-
05 Dec 20234.01504.01504.01504.01503.7705-
04 Dec 20234.07004.07004.07004.07003.8221-
01 Dec 20234.08504.08504.08504.08503.8362-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...