Australia markets open in 7 hours 4 minutes

Santos Limited (STS1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.8450+0.0360 (+0.75%)
As of 08:06AM CEST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20224.84504.84504.84504.84504.8450470
04 Oct 20224.80904.80904.80904.80904.8090-
03 Oct 20224.58404.58404.58404.58404.5840-
30 Sept 20224.58604.58604.58604.58604.5860-
29 Sept 20224.59804.59804.59804.59804.5980-
28 Sept 20224.46254.46254.46254.46254.4625-
27 Sept 20224.59004.59004.59004.59004.5900-
26 Sept 20224.54204.54204.53504.53504.5350470
23 Sept 20224.88805.13004.88805.13005.130050
22 Sept 20225.06605.06605.06605.06605.0660-
21 Sept 20225.06205.06205.06205.06205.0620-
20 Sept 20225.12405.12405.12405.12405.1240-
19 Sept 20225.05305.05305.05305.05305.0530-
16 Sept 20225.06205.06205.06205.06205.0620-
15 Sept 20225.24205.47805.24205.47805.4780200
14 Sept 20225.05905.05905.05905.17805.1780-
13 Sept 20225.17805.17805.17805.09405.0940-
12 Sept 20225.18505.18505.18505.18505.1850-
09 Sept 20225.18505.18505.18505.18505.1850-
08 Sept 20225.08605.08605.08605.08605.0860-
07 Sept 20225.17105.17105.13105.13105.1310924
06 Sept 20225.30105.30105.30105.30105.3010-
05 Sept 20225.32805.32805.32805.32805.328018
02 Sept 20225.14405.14405.14405.14405.1440-
01 Sept 20225.12405.12405.12405.12405.1240-
31 Aug 20225.29505.51605.29505.51605.516018
30 Aug 20225.38205.38205.36605.36605.3660700
29 Aug 20225.29705.29705.27805.29505.2950338
26 Aug 20225.41505.63705.41505.63705.63701,285
25 Aug 20225.30605.30605.30605.30605.3060-
24 Aug 20225.24205.25005.24205.25005.25001
23 Aug 20225.10905.38205.10905.38205.382018
22 Aug 20225.19605.19605.19605.19605.1960360
22 Aug 20220.109269 Dividend
19 Aug 20225.01305.01305.01305.01304.9037-
18 Aug 20224.68254.93004.68254.93004.8225130
17 Aug 20224.66604.66604.66604.66604.5643-
16 Aug 20224.76004.76004.76004.76004.6562-
15 Aug 20224.79654.79654.79654.79654.6920-
12 Aug 20224.83855.18004.83855.18005.0671101
11 Aug 20224.76304.76304.76304.76304.6592-
10 Aug 20224.64054.64354.64054.64354.54231,099
09 Aug 20224.68654.68654.68004.68004.578038
08 Aug 20224.68104.68104.68104.68104.579026
05 Aug 20224.60954.60954.60954.60954.5090-
04 Aug 20224.68204.89004.68204.89004.783464
03 Aug 20224.72204.72454.72204.72454.6215100
02 Aug 20224.77654.77654.77654.77654.6724-
01 Aug 20224.92054.92054.92054.92054.8132-
29 July 20224.90204.90204.90204.90204.7952-
28 July 20224.83954.83954.83954.83954.7340-
27 July 20224.78704.78704.78704.78704.6827-
26 July 20224.76805.00904.76805.00904.89981,000
25 July 20224.62304.62304.62304.62304.5222-
22 July 20224.64804.64804.64804.64804.5467-
21 July 20224.77254.77254.77254.77254.6685-
20 July 20224.85754.85754.85754.85754.7516-
19 July 20224.78504.78504.78504.78504.6807-
18 July 20224.69354.69354.69354.69354.5912-
15 July 20224.60004.60004.60004.60004.4997-
14 July 20224.60004.60004.60004.60004.4997-
13 July 20224.60004.60004.60004.60004.4997-
12 July 20224.60004.81754.60004.81754.712540
11 July 20224.62304.62304.62304.62304.5222-
08 July 20224.63254.63254.63254.63254.5315-
07 July 20224.67004.67004.67004.67004.568260
06 July 20224.67004.67004.67004.67004.5682-
05 July 20224.91404.91404.83354.83354.72811,000
04 July 20224.74954.74954.74954.74954.6460-
01 July 20224.67004.88004.67004.88004.77363,000
30 June 20224.81054.81054.81054.81054.7056-
29 June 20224.85954.85954.85954.85954.7536-
28 June 20224.84104.84104.84104.84104.7355-
27 June 20224.72204.72204.72204.72204.6191-
24 June 20224.61204.84104.61204.84104.735570
23 June 20224.68404.68404.67404.67404.5721200
22 June 20224.82704.82704.82704.82704.7218-
21 June 20224.78004.78004.78004.78004.6758-
20 June 20224.72904.72904.72904.72904.6259-
17 June 20225.10005.10005.10005.10004.9888300
16 June 20225.25205.25205.25205.25205.1375-
15 June 20225.18805.18805.18805.18805.0749-
14 June 20225.24805.24805.24805.24805.1336-
13 June 20225.70005.70005.70005.70005.5758263
10 June 20225.58605.68005.58605.68005.5562899
09 June 20225.67005.67005.67005.67005.5464-
08 June 20225.70705.70705.70705.70705.5826-
07 June 20225.55905.55905.55905.55905.4378-
06 June 20225.59305.59305.59305.59305.4711-
03 June 20225.51805.51805.51805.51805.3977-
02 June 20225.45005.45005.45005.45005.3312-
01 June 20225.33905.33905.33905.33905.2226-
31 May 20225.36505.36505.36505.36505.2481-
30 May 20225.34505.61505.34505.61505.49261,000
27 May 20225.33205.33205.33205.33205.2158-
26 May 20225.28505.28505.28505.28505.1698-
25 May 20225.32605.32605.32605.32605.2099-
24 May 20225.30305.55305.30305.55305.4320100
23 May 20225.35505.58005.35505.58005.4584350
20 May 20225.23605.23605.23605.23605.1219-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...