Australia markets open in 4 hours 55 minutes

Santos Limited (STS1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.5030-0.0650 (-1.42%)
As of 08:03AM CET. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20234.50304.50304.50304.50304.503010,000
30 Jan 20234.56804.56804.56804.56804.5680-
27 Jan 20234.61054.61054.61054.61054.6105-
26 Jan 20234.60404.60404.60404.60404.6040-
25 Jan 20234.61154.79504.61154.79504.795010,000
24 Jan 20234.65854.65854.65854.65854.6585-
23 Jan 20234.59204.59204.59204.59204.5920-
20 Jan 20234.60154.60154.60154.60154.6015-
19 Jan 20234.51304.51304.51304.51304.5130-
18 Jan 20234.66704.66704.66704.66704.6670-
17 Jan 20234.62704.62704.62704.62704.6270-
16 Jan 20234.60804.60804.60804.60804.6080-
13 Jan 20234.57704.57704.57704.57704.5770-
12 Jan 20234.46254.46254.46254.46254.4625-
11 Jan 20234.43304.43304.43304.43304.4330-
10 Jan 20234.43004.43004.43004.43004.4300-
09 Jan 20234.50304.50304.50304.50304.5030-
06 Jan 20234.40604.40804.40604.40804.408010
05 Jan 20234.33054.33054.33054.33054.3305-
04 Jan 20234.38004.38004.38004.38004.3800-
03 Jan 20234.40704.40704.40704.40704.4070-
02 Jan 20234.45554.45554.45554.45554.4555-
30 Dec 20224.45054.45054.45054.45054.4505-
29 Dec 20224.39554.39554.39554.39554.3955-
28 Dec 20224.56804.56804.56804.56804.5680-
27 Dec 20224.46254.46254.46254.46254.4625-
23 Dec 20224.43554.43554.43554.43554.4355-
22 Dec 20224.53254.53254.53254.53254.5325-
21 Dec 20224.48354.48354.48354.48354.4835-
20 Dec 20224.41054.41054.41054.41054.4105-
19 Dec 20224.45054.45054.45054.45054.4505-
16 Dec 20224.43154.43154.43154.43154.4315-
15 Dec 20224.51354.51354.47204.47204.4720400
14 Dec 20224.50054.50054.50054.50054.5005-
13 Dec 20224.44004.44004.44004.44004.4400-
12 Dec 20224.46504.46504.46504.46504.4650-
09 Dec 20224.42004.42004.42004.42004.4200-
08 Dec 20224.42504.42504.42504.42504.4250-
07 Dec 20224.48154.48154.48154.48154.4815-
06 Dec 20224.53504.53504.53504.53504.5350-
05 Dec 20224.62454.62454.62454.62454.6245-
02 Dec 20224.52954.52954.52954.52954.5295-
01 Dec 20224.73504.73504.73504.73504.7350-
30 Nov 20224.67904.67904.67904.67904.6790-
29 Nov 20224.62354.62354.62354.62354.6235-
28 Nov 20224.55454.55454.55454.55454.5545-
25 Nov 20224.70204.70204.70204.70204.7020-
24 Nov 20224.68104.68104.68104.68104.6810-
23 Nov 20224.72204.72204.72204.72204.7220-
22 Nov 20224.69554.69554.69554.69554.6955-
21 Nov 20224.80004.80004.80004.80004.8000500
18 Nov 20224.65654.65654.65654.65654.6565-
17 Nov 20224.65754.65754.65754.65754.6575-
16 Nov 20224.72604.72604.72604.72604.7260-
15 Nov 20224.71404.71404.71404.71404.7140-
14 Nov 20224.71204.72104.71204.72104.7210450
11 Nov 20224.75854.75854.75854.75854.7585-
10 Nov 20224.70204.70204.70204.70204.7020-
09 Nov 20224.80504.80504.80504.80504.8050-
08 Nov 20224.76604.76604.76604.76604.7660-
07 Nov 20225.03205.29705.03205.29705.297095
04 Nov 20225.06405.32305.06405.32305.32301,000
03 Nov 20224.94104.94104.94104.94104.9410-
02 Nov 20225.00705.00705.00705.00705.0070-
01 Nov 20224.96704.96704.96704.96704.9670-
31 Oct 20224.84104.84104.84104.84104.8410-
28 Oct 20224.88804.88804.88804.88804.8880-
27 Oct 20224.90304.90304.90304.90304.9030-
26 Oct 20224.78404.78404.78404.78404.7840-
25 Oct 20224.77254.77254.77254.77254.7725-
24 Oct 20224.76304.76304.76304.76304.7630-
21 Oct 20224.73854.74254.73854.74254.7425-
20 Oct 20224.69754.69754.69754.69754.6975-
19 Oct 20224.62404.62404.62404.62404.6240-
18 Oct 20224.68254.92204.68254.92204.922055
17 Oct 20224.90004.90004.90004.90004.900010
14 Oct 20224.92204.92204.92204.92204.9220-
13 Oct 20224.72604.72604.72604.72604.7260-
12 Oct 20224.75154.75154.75154.75154.7515-
11 Oct 20224.89054.89054.89054.89054.8905-
10 Oct 20224.97255.20004.97255.20005.2000136
07 Oct 20225.05405.05405.05405.05405.0540-
06 Oct 20224.97554.97554.97554.97554.9755-
05 Oct 20224.84504.84504.84504.84504.8450-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...