Australia markets closed

Santos Limited (STS1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.2400+0.0450 (+1.07%)
At close: 08:02AM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
30 Nov 20234.10004.10004.10004.10003.8503-
29 Nov 20234.09504.09504.09504.09503.8456-
28 Nov 20234.13504.13504.13504.13503.8832-
27 Nov 20234.14504.14504.14504.14503.8925-
24 Nov 20234.16004.16004.16004.16003.9066-
23 Nov 20234.12004.12004.12004.12003.8691-
22 Nov 20234.17004.17004.17004.17003.9160-
21 Nov 20234.14004.16004.14004.16003.90661,051
20 Nov 20234.15004.15004.15004.15003.8972-
17 Nov 20234.05504.05504.05504.05503.8080-
16 Nov 20234.10504.10504.10504.10503.8550-
15 Nov 20234.19004.19004.19004.19003.9348-
14 Nov 20234.23504.23504.23504.23503.9771-
13 Nov 20234.12504.12504.12504.12503.8738-
10 Nov 20234.22504.22504.22504.22503.9677-
09 Nov 20234.27004.27004.27004.27004.0099-
08 Nov 20234.30504.52004.30504.52004.24472,250
07 Nov 20234.31504.50004.31504.50004.22596,214
06 Nov 20234.36004.36004.36004.36004.0945-
03 Nov 20234.36504.36504.36504.36504.0991-
02 Nov 20234.45004.45004.45004.45004.1790-
01 Nov 20234.50504.50504.50504.50504.2306-
31 Oct 20234.49004.49004.49004.49004.2165-
30 Oct 20234.49004.49004.49004.49004.2165-
27 Oct 20234.58504.58504.58504.58504.3057-
26 Oct 20234.52504.52504.52504.52504.2494-
25 Oct 20234.57504.57504.57504.57504.2964-
24 Oct 20234.57504.57504.57504.57504.2964-
23 Oct 20234.55004.55004.55004.55004.2729-
20 Oct 20234.67504.67504.67504.67504.3903-
19 Oct 20234.57004.57004.57004.57004.2917-
18 Oct 20234.63504.63504.63504.63504.3527-
17 Oct 20234.53504.53504.53504.53504.2588-
16 Oct 20234.50504.50504.50504.50504.2306-
13 Oct 20234.45504.45504.45504.45504.1837-
12 Oct 20234.51004.51004.51004.51004.2353-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...