Santander Bank Polska SA (BZI.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 02:25PM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 122.30 | 126.05 | 122.30 | 126.05 | 126.05 | - |
| Jun 28, 2024 | 120.50 | 123.90 | 120.50 | 123.70 | 123.70 | - |
| Jun 27, 2024 | 118.85 | 121.65 | 118.85 | 120.95 | 120.95 | - |
| Jun 26, 2024 | 120.50 | 121.60 | 120.15 | 120.15 | 120.15 | - |
| Jun 25, 2024 | 119.00 | 121.85 | 119.00 | 121.45 | 121.45 | - |
| Jun 24, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| Jun 21, 2024 | 114.80 | 117.60 | 114.80 | 116.25 | 116.25 | - |
| Jun 20, 2024 | 115.85 | 118.70 | 115.65 | 116.15 | 116.15 | - |
| Jun 19, 2024 | 112.75 | 116.60 | 112.75 | 116.60 | 116.60 | - |
| Jun 18, 2024 | 110.80 | 114.60 | 110.80 | 114.60 | 114.60 | - |
| Jun 17, 2024 | 108.90 | 112.30 | 108.90 | 111.75 | 111.75 | - |
| Jun 14, 2024 | 109.25 | 110.55 | 109.25 | 110.00 | 110.00 | - |
| Jun 13, 2024 | 110.95 | 111.35 | 110.80 | 110.80 | 110.80 | - |
| Jun 12, 2024 | 109.50 | 112.40 | 109.50 | 112.40 | 112.40 | - |
| Jun 11, 2024 | 110.20 | 111.55 | 110.20 | 111.55 | 111.55 | - |
| Jun 10, 2024 | 110.75 | 111.40 | 110.75 | 111.20 | 111.20 | - |
| Jun 07, 2024 | 112.95 | 113.05 | 112.00 | 112.50 | 112.50 | - |
| Jun 06, 2024 | 110.85 | 113.80 | 110.85 | 113.80 | 113.80 | - |
| Jun 05, 2024 | 110.30 | 112.60 | 110.30 | 112.60 | 112.60 | - |
| Jun 04, 2024 | 115.30 | 115.30 | 111.70 | 111.70 | 111.70 | - |
| Jun 03, 2024 | 114.85 | 117.55 | 114.85 | 117.10 | 117.10 | - |
| May 31, 2024 | 113.50 | 116.30 | 113.50 | 115.55 | 115.55 | - |
| May 30, 2024 | 113.45 | 113.55 | 113.30 | 113.55 | 113.55 | - |
| May 29, 2024 | 117.15 | 117.15 | 116.35 | 116.35 | 116.35 | - |
| May 28, 2024 | 116.30 | 118.05 | 116.30 | 118.05 | 118.05 | - |
| May 27, 2024 | 116.25 | 118.35 | 116.25 | 117.70 | 117.70 | - |
| May 24, 2024 | 116.45 | 117.15 | 116.45 | 117.15 | 117.15 | - |
| May 23, 2024 | 115.30 | 118.50 | 115.30 | 117.65 | 117.65 | - |
| May 22, 2024 | 116.65 | 117.75 | 116.35 | 116.35 | 116.35 | - |
| May 21, 2024 | 114.70 | 117.95 | 114.70 | 117.95 | 117.95 | - |
| May 20, 2024 | 114.50 | 116.70 | 114.50 | 116.25 | 116.25 | - |
| May 17, 2024 | 114.15 | 115.75 | 113.40 | 115.75 | 115.75 | - |
| May 16, 2024 | 114.90 | 116.80 | 114.90 | 115.40 | 115.40 | - |
| May 15, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| May 15, 2024 | 44.63 Dividend | |||||
| May 14, 2024 | 125.10 | 133.30 | 125.10 | 133.30 | 88.67 | 3 |
| May 13, 2024 | 123.00 | 126.05 | 123.00 | 125.45 | 83.45 | - |
| May 10, 2024 | 128.35 | 129.60 | 126.35 | 126.35 | 84.05 | 20 |
| May 09, 2024 | 128.35 | 131.35 | 128.35 | 129.95 | 86.44 | - |
| May 08, 2024 | 127.90 | 129.90 | 127.90 | 129.90 | 86.41 | - |
| May 07, 2024 | 129.30 | 130.55 | 129.10 | 129.40 | 86.08 | - |
| May 06, 2024 | 126.10 | 130.45 | 126.10 | 130.45 | 86.77 | - |
| May 03, 2024 | 125.90 | 126.20 | 125.85 | 125.95 | 83.78 | - |
| May 02, 2024 | 125.95 | 128.20 | 125.95 | 126.85 | 84.38 | - |
| Apr 30, 2024 | 127.30 | 128.50 | 127.30 | 127.70 | 84.94 | - |
| Apr 29, 2024 | 126.65 | 128.10 | 125.95 | 127.15 | 84.58 | - |
| Apr 26, 2024 | 126.00 | 127.45 | 126.00 | 126.55 | 84.18 | - |
| Apr 25, 2024 | 127.55 | 128.55 | 125.75 | 125.75 | 83.65 | - |
| Apr 24, 2024 | 129.70 | 130.65 | 129.35 | 129.50 | 86.14 | - |
| Apr 23, 2024 | 128.15 | 132.20 | 128.15 | 132.20 | 87.94 | - |
| Apr 22, 2024 | 125.30 | 129.00 | 125.30 | 128.75 | 85.64 | - |
| Apr 19, 2024 | 124.95 | 124.95 | 124.65 | 124.65 | 82.92 | - |
| Apr 18, 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 82.25 | - |
| Apr 17, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 79.99 | - |
| Apr 16, 2024 | 123.50 | 123.50 | 123.45 | 123.45 | 82.12 | - |
| Apr 15, 2024 | 125.00 | 126.65 | 125.00 | 126.65 | 84.25 | - |
| Apr 12, 2024 | 127.65 | 129.30 | 127.65 | 128.80 | 85.68 | - |
| Apr 11, 2024 | 131.15 | 131.50 | 127.60 | 127.60 | 84.88 | - |
| Apr 10, 2024 | 129.35 | 132.50 | 129.35 | 132.40 | 88.07 | - |
| Apr 09, 2024 | 131.90 | 134.10 | 131.90 | 134.10 | 89.20 | - |
| Apr 08, 2024 | 130.35 | 134.20 | 130.35 | 134.20 | 89.27 | - |
| Apr 05, 2024 | 130.10 | 131.50 | 129.95 | 130.60 | 86.87 | - |
| Apr 04, 2024 | 128.70 | 131.35 | 128.70 | 130.95 | 87.11 | - |
| Apr 03, 2024 | 128.50 | 130.60 | 128.50 | 129.95 | 86.44 | - |
| Apr 02, 2024 | 127.95 | 130.85 | 127.95 | 129.15 | 85.91 | - |
| Mar 28, 2024 | 125.40 | 128.50 | 125.40 | 128.40 | 85.41 | - |
| Mar 27, 2024 | 125.40 | 126.90 | 125.40 | 126.80 | 84.35 | - |
| Mar 26, 2024 | 122.40 | 126.30 | 122.40 | 126.30 | 84.01 | - |
| Mar 25, 2024 | 123.70 | 125.20 | 123.70 | 124.30 | 82.68 | - |
| Mar 22, 2024 | 124.20 | 126.50 | 124.20 | 124.80 | 83.02 | - |
| Mar 21, 2024 | 118.70 | 118.80 | 118.70 | 118.80 | 79.02 | - |
| Mar 20, 2024 | 117.50 | 120.10 | 117.50 | 120.10 | 79.89 | - |
| Mar 19, 2024 | 118.20 | 119.10 | 115.70 | 118.10 | 78.56 | - |
| Mar 18, 2024 | 120.30 | 120.30 | 118.90 | 118.90 | 79.09 | - |
| Mar 15, 2024 | 120.40 | 123.80 | 120.40 | 123.80 | 82.35 | - |
| Mar 14, 2024 | 123.20 | 128.40 | 121.70 | 128.40 | 85.41 | 7 |
| Mar 13, 2024 | 122.50 | 125.40 | 122.50 | 124.40 | 82.75 | - |
| Mar 12, 2024 | 120.00 | 122.40 | 120.00 | 122.40 | 81.42 | - |
| Mar 11, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 78.56 | - |
| Mar 08, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 78.23 | - |
| Mar 07, 2024 | 121.50 | 121.50 | 117.90 | 118.20 | 78.63 | - |
| Mar 06, 2024 | 121.20 | 123.50 | 121.20 | 123.50 | 82.15 | - |
| Mar 05, 2024 | 123.30 | 123.80 | 123.00 | 123.50 | 82.15 | - |
| Mar 04, 2024 | 122.80 | 125.30 | 122.80 | 124.20 | 82.62 | - |
| Mar 01, 2024 | 122.80 | 125.50 | 122.80 | 124.20 | 82.62 | - |
| Feb 29, 2024 | 122.40 | 124.60 | 122.40 | 124.30 | 82.68 | - |
| Feb 28, 2024 | 122.60 | 124.90 | 122.60 | 124.00 | 82.48 | - |
| Feb 27, 2024 | 124.50 | 126.90 | 123.50 | 123.50 | 82.15 | - |
| Feb 26, 2024 | 125.10 | 127.30 | 125.10 | 125.70 | 83.61 | - |
| Feb 23, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 81.02 | - |
| Feb 22, 2024 | 119.20 | 122.40 | 119.20 | 122.40 | 81.42 | - |
| Feb 21, 2024 | 120.30 | 124.10 | 120.30 | 120.60 | 80.22 | 20 |
| Feb 20, 2024 | 115.60 | 120.80 | 115.60 | 120.80 | 80.36 | - |
| Feb 19, 2024 | 112.90 | 117.50 | 112.90 | 117.30 | 78.03 | - |
| Feb 16, 2024 | 110.00 | 114.20 | 110.00 | 113.80 | 75.70 | - |
| Feb 15, 2024 | 110.40 | 118.00 | 110.30 | 118.00 | 78.49 | 115 |
| Feb 14, 2024 | 106.40 | 110.90 | 106.40 | 110.30 | 73.37 | - |
| Feb 13, 2024 | 109.50 | 109.90 | 106.30 | 106.30 | 70.71 | - |
| Feb 12, 2024 | 107.00 | 108.40 | 107.00 | 108.40 | 72.11 | - |
| Feb 09, 2024 | 107.20 | 109.40 | 107.20 | 107.90 | 71.77 | - |
| *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.