Santos Limited (STS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 05 Sept 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 04 Sept 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 03 Sept 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 02 Sept 2024 | 4.3810 | 4.3920 | 4.3810 | 4.3920 | 4.3920 | - |
| 30 Aug 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 29 Aug 2024 | 4.2830 | 4.4650 | 4.2830 | 4.4650 | 4.4650 | 10,500 |
| 28 Aug 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 27 Aug 2024 | 4.4300 | 4.5920 | 4.4300 | 4.5920 | 4.5920 | 18 |
| 26 Aug 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| 26 Aug 2024 | 0.13 Dividend | |||||
| 23 Aug 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.2540 | - |
| 22 Aug 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.2928 | - |
| 21 Aug 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.3171 | - |
| 20 Aug 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.5170 | - |
| 19 Aug 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.5005 | - |
| 16 Aug 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4830 | - |
| 15 Aug 2024 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.4015 | - |
| 14 Aug 2024 | 4.5960 | 4.7370 | 4.5960 | 4.7370 | 4.5965 | 1,000 |
| 13 Aug 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.4306 | - |
| 12 Aug 2024 | 4.5170 | 4.6780 | 4.5170 | 4.6780 | 4.5393 | 159 |
| 09 Aug 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.4432 | - |
| 08 Aug 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.3685 | - |
| 07 Aug 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.3724 | - |
| 06 Aug 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.2831 | - |
| 05 Aug 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.1376 | - |
| 02 Aug 2024 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.5305 | - |
| 01 Aug 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6286 | - |
| 31 July 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.5684 | - |
| 30 July 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5121 | - |
| 29 July 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.5141 | - |
| 26 July 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.4733 | - |
| 25 July 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.4199 | - |
| 24 July 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.5791 | - |
| 23 July 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.6421 | - |
| 22 July 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.6431 | - |
| 19 July 2024 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.6984 | - |
| 18 July 2024 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.7149 | - |
| 17 July 2024 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | 4.7401 | - |
| 16 July 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.7013 | - |
| 15 July 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.7392 | - |
| 12 July 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.7314 | - |
| 11 July 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.7343 | - |
| 10 July 2024 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.6936 | - |
| 09 July 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.7304 | - |
| 08 July 2024 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.6518 | - |
| 05 July 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.7460 | - |
| 04 July 2024 | 4.8990 | 5.0560 | 4.8970 | 5.0560 | 4.9061 | 2,100 |
| 03 July 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5509 | - |
| 02 July 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.5655 | - |
| 01 July 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.5102 | - |
| 28 June 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.5325 | - |
| 27 June 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.5364 | - |
| 26 June 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.5500 | - |
| 25 June 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5315 | - |
| 24 June 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.4500 | - |
| 21 June 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.5063 | - |
| 20 June 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.4102 | - |
| 19 June 2024 | 4.5280 | 4.5280 | 4.5140 | 4.5140 | 4.3801 | 1,077 |
| 18 June 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.3404 | - |
| 17 June 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.3384 | - |
| 14 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3957 | - |
| 13 June 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.3879 | - |
| 12 June 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.4277 | - |
| 11 June 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.3908 | - |
| 10 June 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.4131 | - |
| 07 June 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.4277 | - |
| 06 June 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.3685 | - |
| 05 June 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.3481 | - |
| 04 June 2024 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.3510 | - |
| 03 June 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4539 | - |
| 31 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4054 | - |
| 30 May 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.3491 | - |
| 29 May 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.4461 | - |
| 28 May 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.4869 | - |
| 27 May 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.4490 | - |
| 24 May 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.4471 | - |
| 23 May 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.4277 | - |
| 22 May 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.4587 | - |
| 21 May 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.4791 | - |
| 20 May 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.4985 | - |
| 17 May 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.3821 | - |
| 16 May 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.4772 | - |
| 15 May 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.4772 | - |
| 14 May 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.4752 | - |
| 13 May 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.5257 | - |
| 10 May 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.5344 | - |
| 09 May 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.4461 | - |
| 08 May 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.4209 | - |
| 07 May 2024 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 4.3772 | - |
| 06 May 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3374 | - |
| 03 May 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.3413 | - |
| 02 May 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.3122 | - |
| 30 Apr 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.4374 | - |
| 29 Apr 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.4306 | - |
| 26 Apr 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.4529 | - |
| 25 Apr 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.4607 | - |
| 24 Apr 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.4655 | - |
| 23 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4151 | - |
| 22 Apr 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.3947 | - |
| *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.