Banco Santander SA (BSD2.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 4.4420 | 4.4420 | 4.3015 | 4.3105 | 4.3105 | 100 |
| Jul 01, 2024 | 4.3265 | 4.4575 | 4.3265 | 4.4575 | 4.4575 | - |
| Jun 28, 2024 | 4.3370 | 4.3555 | 4.3095 | 4.3225 | 4.3225 | - |
| Jun 27, 2024 | 4.3545 | 4.3545 | 4.3120 | 4.3180 | 4.3180 | - |
| Jun 26, 2024 | 4.3560 | 4.3825 | 4.3410 | 4.3435 | 4.3435 | - |
| Jun 25, 2024 | 4.3945 | 4.4050 | 4.3585 | 4.3700 | 4.3700 | - |
| Jun 24, 2024 | 4.3245 | 4.3990 | 4.3245 | 4.3935 | 4.3935 | - |
| Jun 21, 2024 | 4.4330 | 4.4330 | 4.3185 | 4.3295 | 4.3295 | - |
| Jun 20, 2024 | 4.4490 | 4.4600 | 4.4250 | 4.4250 | 4.4250 | - |
| Jun 19, 2024 | 4.4400 | 4.4550 | 4.4160 | 4.4315 | 4.4315 | - |
| Jun 18, 2024 | 4.4330 | 4.4540 | 4.4330 | 4.4465 | 4.4465 | - |
| Jun 17, 2024 | 4.3430 | 4.4155 | 4.3430 | 4.3885 | 4.3885 | - |
| Jun 14, 2024 | 4.4105 | 4.4180 | 4.3225 | 4.3335 | 4.3335 | - |
| Jun 13, 2024 | 4.5910 | 4.5910 | 4.4065 | 4.4235 | 4.4235 | - |
| Jun 12, 2024 | 4.6410 | 4.6475 | 4.6115 | 4.6115 | 4.6115 | - |
| Jun 11, 2024 | 4.6975 | 4.7205 | 4.5915 | 4.6035 | 4.6035 | - |
| Jun 10, 2024 | 4.6955 | 4.6955 | 4.6605 | 4.6765 | 4.6765 | - |
| Jun 07, 2024 | 4.7265 | 4.7430 | 4.7040 | 4.7040 | 4.7040 | - |
| Jun 06, 2024 | 4.6755 | 4.7450 | 4.6735 | 4.7035 | 4.7035 | - |
| Jun 05, 2024 | 4.7560 | 4.7560 | 4.6445 | 4.6445 | 4.6445 | - |
| Jun 04, 2024 | 4.8025 | 4.8235 | 4.7155 | 4.7205 | 4.7205 | - |
| Jun 03, 2024 | 4.8225 | 4.8650 | 4.8135 | 4.8135 | 4.8135 | - |
| May 31, 2024 | 4.7675 | 4.7960 | 4.7675 | 4.7960 | 4.7960 | - |
| May 30, 2024 | 4.6360 | 4.7690 | 4.6360 | 4.7295 | 4.7295 | - |
| May 29, 2024 | 4.7420 | 4.7420 | 4.6845 | 4.6845 | 4.6845 | - |
| May 28, 2024 | 4.7390 | 4.7685 | 4.7390 | 4.7460 | 4.7460 | - |
| May 27, 2024 | 4.7405 | 4.7620 | 4.7245 | 4.7245 | 4.7245 | - |
| May 24, 2024 | 4.7185 | 4.7405 | 4.7075 | 4.7175 | 4.7175 | - |
| May 23, 2024 | 4.8230 | 4.8230 | 4.7505 | 4.7505 | 4.7505 | - |
| May 22, 2024 | 4.8350 | 4.8390 | 4.7935 | 4.7935 | 4.7935 | - |
| May 21, 2024 | 4.8200 | 4.8450 | 4.8085 | 4.8185 | 4.8185 | - |
| May 20, 2024 | 4.8295 | 4.8765 | 4.8105 | 4.8205 | 4.8205 | - |
| May 17, 2024 | 4.7500 | 4.8255 | 4.7500 | 4.8090 | 4.8090 | - |
| May 16, 2024 | 4.8190 | 4.8265 | 4.7520 | 4.7520 | 4.7520 | - |
| May 15, 2024 | 4.7695 | 4.8115 | 4.7695 | 4.7845 | 4.7845 | - |
| May 14, 2024 | 4.7270 | 4.7475 | 4.6655 | 4.6655 | 4.6655 | - |
| May 13, 2024 | 4.7130 | 4.7375 | 4.7065 | 4.7065 | 4.7065 | - |
| May 10, 2024 | 4.7585 | 4.7640 | 4.7085 | 4.7085 | 4.7085 | - |
| May 09, 2024 | 4.7185 | 4.7695 | 4.7185 | 4.7440 | 4.7440 | - |
| May 08, 2024 | 4.7030 | 4.7615 | 4.7030 | 4.7360 | 4.7360 | - |
| May 07, 2024 | 4.5805 | 4.7215 | 4.5805 | 4.7160 | 4.7160 | - |
| May 06, 2024 | 4.5170 | 4.5470 | 4.5170 | 4.5415 | 4.5415 | - |
| May 03, 2024 | 4.5765 | 4.5765 | 4.5175 | 4.5175 | 4.5175 | 100 |
| May 02, 2024 | 4.5050 | 4.5670 | 4.5050 | 4.5600 | 4.5600 | - |
| Apr 30, 2024 | 4.7675 | 4.7675 | 4.5290 | 4.5290 | 4.5290 | - |
| Apr 29, 2024 | 4.8250 | 4.8250 | 4.7280 | 4.7590 | 4.7590 | - |
| Apr 29, 2024 | 0.095 Dividend | |||||
| Apr 26, 2024 | 4.7580 | 4.8615 | 4.7580 | 4.8355 | 4.7405 | - |
| Apr 25, 2024 | 4.7670 | 4.7855 | 4.7100 | 4.7100 | 4.6175 | - |
| Apr 24, 2024 | 4.7430 | 4.7735 | 4.7430 | 4.7735 | 4.6797 | - |
| Apr 23, 2024 | 4.6335 | 4.7545 | 4.6335 | 4.7190 | 4.6263 | - |
| Apr 22, 2024 | 4.4860 | 4.6440 | 4.4860 | 4.6270 | 4.5361 | - |
| Apr 19, 2024 | 4.4290 | 4.5100 | 4.4290 | 4.4715 | 4.3837 | - |
| Apr 18, 2024 | 4.4350 | 4.5135 | 4.4350 | 4.4625 | 4.3748 | - |
| Apr 17, 2024 | 4.3165 | 4.4315 | 4.3165 | 4.4175 | 4.3307 | - |
| Apr 16, 2024 | 4.3725 | 4.3990 | 4.3020 | 4.3020 | 4.2175 | - |
| Apr 15, 2024 | 4.4275 | 4.4660 | 4.3855 | 4.3855 | 4.2993 | - |
| Apr 12, 2024 | 4.4375 | 4.4980 | 4.4130 | 4.4130 | 4.3263 | 1,051 |
| Apr 11, 2024 | 4.5370 | 4.5590 | 4.4155 | 4.4615 | 4.3738 | - |
| Apr 10, 2024 | 4.5905 | 4.6050 | 4.4930 | 4.4930 | 4.4047 | - |
| Apr 09, 2024 | 4.6155 | 4.6175 | 4.5440 | 4.5605 | 4.4709 | 2,036 |
| Apr 08, 2024 | 4.5500 | 4.6225 | 4.5500 | 4.6205 | 4.5297 | 1 |
| Apr 05, 2024 | 4.5740 | 4.6060 | 4.5440 | 4.5645 | 4.4748 | - |
| Apr 04, 2024 | 4.5725 | 4.6760 | 4.5725 | 4.6350 | 4.5439 | - |
| Apr 03, 2024 | 4.5015 | 4.5810 | 4.5015 | 4.5650 | 4.4753 | - |
| Apr 02, 2024 | 4.4815 | 4.5235 | 4.4815 | 4.5035 | 4.4150 | - |
| Mar 28, 2024 | 4.4535 | 4.5610 | 4.4535 | 4.4775 | 4.3895 | - |
| Mar 27, 2024 | 4.4490 | 4.5100 | 4.4490 | 4.4655 | 4.3778 | - |
| Mar 26, 2024 | 4.4040 | 4.4585 | 4.4040 | 4.4255 | 4.3386 | - |
| Mar 25, 2024 | 4.3735 | 4.4360 | 4.3735 | 4.4055 | 4.3189 | - |
| Mar 22, 2024 | 4.2670 | 4.4015 | 4.2670 | 4.3465 | 4.2611 | - |
| Mar 21, 2024 | 4.1835 | 4.2640 | 4.1835 | 4.2535 | 4.1699 | 1,400 |
| Mar 20, 2024 | 4.1560 | 4.1755 | 4.1460 | 4.1710 | 4.0891 | - |
| Mar 19, 2024 | 4.1130 | 4.1770 | 4.1130 | 4.1635 | 4.0817 | - |
| Mar 18, 2024 | 4.1075 | 4.1280 | 4.1035 | 4.1035 | 4.0229 | - |
| Mar 15, 2024 | 4.0020 | 4.1145 | 4.0020 | 4.1075 | 4.0268 | - |
| Mar 14, 2024 | 4.0540 | 4.0805 | 4.0140 | 4.0140 | 3.9351 | - |
| Mar 13, 2024 | 4.0445 | 4.0850 | 4.0355 | 4.0355 | 3.9562 | - |
| Mar 12, 2024 | 3.9745 | 4.0355 | 3.9745 | 4.0355 | 3.9562 | - |
| Mar 11, 2024 | 3.9790 | 3.9790 | 3.9560 | 3.9660 | 3.8881 | - |
| Mar 08, 2024 | 3.9630 | 4.0210 | 3.9630 | 3.9640 | 3.8861 | - |
| Mar 07, 2024 | 3.8840 | 3.9870 | 3.8840 | 3.9395 | 3.8621 | - |
| Mar 06, 2024 | 3.8515 | 3.9195 | 3.8515 | 3.9020 | 3.8253 | - |
| Mar 05, 2024 | 3.8300 | 3.8560 | 3.8300 | 3.8545 | 3.7788 | - |
| Mar 04, 2024 | 3.8545 | 3.8570 | 3.8460 | 3.8510 | 3.7753 | - |
| Mar 01, 2024 | 3.8165 | 3.8585 | 3.8165 | 3.8425 | 3.7670 | - |
| Feb 29, 2024 | 3.8320 | 3.8755 | 3.8135 | 3.8135 | 3.7386 | - |
| Feb 28, 2024 | 3.7985 | 3.8545 | 3.7985 | 3.8115 | 3.7366 | - |
| Feb 27, 2024 | 3.7800 | 3.8260 | 3.7800 | 3.8035 | 3.7288 | - |
| Feb 26, 2024 | 3.7745 | 3.8310 | 3.7745 | 3.7940 | 3.7195 | - |
| Feb 23, 2024 | 3.7970 | 3.8295 | 3.7970 | 3.8125 | 3.7376 | - |
| Feb 22, 2024 | 3.8375 | 3.8590 | 3.8170 | 3.8170 | 3.7420 | - |
| Feb 21, 2024 | 3.7605 | 3.8230 | 3.7605 | 3.8000 | 3.7253 | - |
| Feb 20, 2024 | 3.7105 | 3.7925 | 3.7105 | 3.7510 | 3.6773 | - |
| Feb 19, 2024 | 3.6270 | 3.7315 | 3.6270 | 3.7140 | 3.6410 | - |
| Feb 16, 2024 | 3.6780 | 3.6955 | 3.6160 | 3.6160 | 3.5450 | - |
| Feb 15, 2024 | 3.6320 | 3.6570 | 3.6210 | 3.6570 | 3.5852 | - |
| Feb 14, 2024 | 3.6385 | 3.7160 | 3.6385 | 3.6530 | 3.5812 | - |
| Feb 13, 2024 | 3.6930 | 3.7040 | 3.6535 | 3.6535 | 3.5817 | - |
| Feb 12, 2024 | 3.6410 | 3.7085 | 3.6410 | 3.7055 | 3.6327 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.