Santos Limited (STS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CET. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 10,000 |
| 30 Jan 2023 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 27 Jan 2023 | 4.6105 | 4.6105 | 4.6105 | 4.6105 | 4.6105 | - |
| 26 Jan 2023 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 25 Jan 2023 | 4.6115 | 4.7950 | 4.6115 | 4.7950 | 4.7950 | 10,000 |
| 24 Jan 2023 | 4.6585 | 4.6585 | 4.6585 | 4.6585 | 4.6585 | - |
| 23 Jan 2023 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
| 20 Jan 2023 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | - |
| 19 Jan 2023 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| 18 Jan 2023 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | - |
| 17 Jan 2023 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 16 Jan 2023 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 13 Jan 2023 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 12 Jan 2023 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | - |
| 11 Jan 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 10 Jan 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 09 Jan 2023 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| 06 Jan 2023 | 4.4060 | 4.4080 | 4.4060 | 4.4080 | 4.4080 | 10 |
| 05 Jan 2023 | 4.3305 | 4.3305 | 4.3305 | 4.3305 | 4.3305 | - |
| 04 Jan 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 03 Jan 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 02 Jan 2023 | 4.4555 | 4.4555 | 4.4555 | 4.4555 | 4.4555 | - |
| 30 Dec 2022 | 4.4505 | 4.4505 | 4.4505 | 4.4505 | 4.4505 | - |
| 29 Dec 2022 | 4.3955 | 4.3955 | 4.3955 | 4.3955 | 4.3955 | - |
| 28 Dec 2022 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 27 Dec 2022 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | - |
| 23 Dec 2022 | 4.4355 | 4.4355 | 4.4355 | 4.4355 | 4.4355 | - |
| 22 Dec 2022 | 4.5325 | 4.5325 | 4.5325 | 4.5325 | 4.5325 | - |
| 21 Dec 2022 | 4.4835 | 4.4835 | 4.4835 | 4.4835 | 4.4835 | - |
| 20 Dec 2022 | 4.4105 | 4.4105 | 4.4105 | 4.4105 | 4.4105 | - |
| 19 Dec 2022 | 4.4505 | 4.4505 | 4.4505 | 4.4505 | 4.4505 | - |
| 16 Dec 2022 | 4.4315 | 4.4315 | 4.4315 | 4.4315 | 4.4315 | - |
| 15 Dec 2022 | 4.5135 | 4.5135 | 4.4720 | 4.4720 | 4.4720 | 400 |
| 14 Dec 2022 | 4.5005 | 4.5005 | 4.5005 | 4.5005 | 4.5005 | - |
| 13 Dec 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 12 Dec 2022 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 09 Dec 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 08 Dec 2022 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 07 Dec 2022 | 4.4815 | 4.4815 | 4.4815 | 4.4815 | 4.4815 | - |
| 06 Dec 2022 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 05 Dec 2022 | 4.6245 | 4.6245 | 4.6245 | 4.6245 | 4.6245 | - |
| 02 Dec 2022 | 4.5295 | 4.5295 | 4.5295 | 4.5295 | 4.5295 | - |
| 01 Dec 2022 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| 30 Nov 2022 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| 29 Nov 2022 | 4.6235 | 4.6235 | 4.6235 | 4.6235 | 4.6235 | - |
| 28 Nov 2022 | 4.5545 | 4.5545 | 4.5545 | 4.5545 | 4.5545 | - |
| 25 Nov 2022 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | - |
| 24 Nov 2022 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 23 Nov 2022 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 22 Nov 2022 | 4.6955 | 4.6955 | 4.6955 | 4.6955 | 4.6955 | - |
| 21 Nov 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 500 |
| 18 Nov 2022 | 4.6565 | 4.6565 | 4.6565 | 4.6565 | 4.6565 | - |
| 17 Nov 2022 | 4.6575 | 4.6575 | 4.6575 | 4.6575 | 4.6575 | - |
| 16 Nov 2022 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 15 Nov 2022 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | - |
| 14 Nov 2022 | 4.7120 | 4.7210 | 4.7120 | 4.7210 | 4.7210 | 450 |
| 11 Nov 2022 | 4.7585 | 4.7585 | 4.7585 | 4.7585 | 4.7585 | - |
| 10 Nov 2022 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | - |
| 09 Nov 2022 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| 08 Nov 2022 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 07 Nov 2022 | 5.0320 | 5.2970 | 5.0320 | 5.2970 | 5.2970 | 95 |
| 04 Nov 2022 | 5.0640 | 5.3230 | 5.0640 | 5.3230 | 5.3230 | 1,000 |
| 03 Nov 2022 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 02 Nov 2022 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | - |
| 01 Nov 2022 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | - |
| 31 Oct 2022 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | - |
| 28 Oct 2022 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | - |
| 27 Oct 2022 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | - |
| 26 Oct 2022 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
| 25 Oct 2022 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | - |
| 24 Oct 2022 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | - |
| 21 Oct 2022 | 4.7385 | 4.7425 | 4.7385 | 4.7425 | 4.7425 | - |
| 20 Oct 2022 | 4.6975 | 4.6975 | 4.6975 | 4.6975 | 4.6975 | - |
| 19 Oct 2022 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| 18 Oct 2022 | 4.6825 | 4.9220 | 4.6825 | 4.9220 | 4.9220 | 55 |
| 17 Oct 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 10 |
| 14 Oct 2022 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | - |
| 13 Oct 2022 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 12 Oct 2022 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | - |
| 11 Oct 2022 | 4.8905 | 4.8905 | 4.8905 | 4.8905 | 4.8905 | - |
| 10 Oct 2022 | 4.9725 | 5.2000 | 4.9725 | 5.2000 | 5.2000 | 136 |
| 07 Oct 2022 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | - |
| 06 Oct 2022 | 4.9755 | 4.9755 | 4.9755 | 4.9755 | 4.9755 | - |
| 05 Oct 2022 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 04 Oct 2022 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 03 Oct 2022 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 30 Sept 2022 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 29 Sept 2022 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 28 Sept 2022 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | - |
| 27 Sept 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 26 Sept 2022 | 4.5420 | 4.5420 | 4.5350 | 4.5350 | 4.5350 | 470 |
| 23 Sept 2022 | 4.8880 | 5.1300 | 4.8880 | 5.1300 | 5.1300 | 50 |
| 22 Sept 2022 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | - |
| 21 Sept 2022 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | - |
| 20 Sept 2022 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | - |
| 19 Sept 2022 | 5.0530 | 5.0530 | 5.0530 | 5.0530 | 5.0530 | - |
| 16 Sept 2022 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | - |
| 15 Sept 2022 | 5.2420 | 5.4780 | 5.2420 | 5.4780 | 5.4780 | 200 |
| 14 Sept 2022 | 5.0590 | 5.0590 | 5.0590 | 5.1780 | 5.1780 | - |
| 13 Sept 2022 | 5.1780 | 5.1780 | 5.1780 | 5.0940 | 5.0940 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
