Santos Ltd (STS1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 27 June 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 26 June 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 25 June 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 24 June 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 21 June 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 20 June 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 19 June 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 18 June 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 17 June 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| 14 June 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 13 June 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 12 June 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 11 June 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 10 June 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 07 June 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 06 June 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 05 June 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 04 June 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| 03 June 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 31 May 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 30 May 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 29 May 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 28 May 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 27 May 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| 24 May 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 23 May 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 22 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 21 May 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| 20 May 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 17 May 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 16 May 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 15 May 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| 14 May 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 13 May 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| 10 May 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 09 May 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 08 May 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 07 May 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 06 May 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 03 May 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 02 May 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 30 Apr 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 29 Apr 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| 26 Apr 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 25 Apr 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 24 Apr 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| 23 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 22 Apr 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 18 Apr 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 17 Apr 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 16 Apr 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 15 Apr 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| 12 Apr 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 11 Apr 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 10 Apr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 09 Apr 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 08 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 05 Apr 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
| 04 Apr 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
| 03 Apr 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | - |
| 02 Apr 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 28 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 27 Mar 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 26 Mar 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 25 Mar 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 22 Mar 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 21 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 20 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 18 Mar 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 15 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 14 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 13 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 12 Mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 11 Mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 08 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 07 Mar 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 06 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 05 Mar 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 04 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 01 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 29 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 28 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 27 Feb 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 26 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 26 Feb 2024 | 0.268289 Dividend | |||||
| 23 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.1367 | - |
| 22 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0945 | - |
| 21 Feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
| 20 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.1179 | - |
| 19 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.0851 | - |
| 16 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
| 15 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
| 14 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
| 13 Feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
| 12 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
| 09 Feb 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.0522 | - |
| 08 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1132 | - |
| *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.