Banco Santander, S.A. (SAN.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
As of 01:29PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 4.4475 | 4.4670 | 4.4135 | 4.4185 | 4.4185 | 4,569,339 |
| Jun 19, 2024 | 4.4570 | 4.4875 | 4.4165 | 4.4515 | 4.4515 | 42,981,487 |
| Jun 18, 2024 | 4.4535 | 4.4665 | 4.4150 | 4.4520 | 4.4520 | 22,306,291 |
| Jun 17, 2024 | 4.3990 | 4.4260 | 4.3370 | 4.4100 | 4.4100 | 29,984,328 |
| Jun 14, 2024 | 4.4210 | 4.4370 | 4.3025 | 4.3785 | 4.3785 | 69,445,292 |
| Jun 13, 2024 | 4.5965 | 4.6070 | 4.3785 | 4.4010 | 4.4010 | 63,479,146 |
| Jun 12, 2024 | 4.6385 | 4.6680 | 4.6000 | 4.6000 | 4.6000 | 38,895,316 |
| Jun 11, 2024 | 4.7455 | 4.7455 | 4.5615 | 4.6065 | 4.6065 | 33,259,058 |
| Jun 10, 2024 | 4.7400 | 4.7415 | 4.6540 | 4.7110 | 4.7110 | 30,100,588 |
| Jun 07, 2024 | 4.7445 | 4.7740 | 4.7000 | 4.7340 | 4.7340 | 21,559,371 |
| Jun 06, 2024 | 4.6945 | 4.7650 | 4.6560 | 4.7435 | 4.7435 | 24,208,629 |
| Jun 05, 2024 | 4.7345 | 4.7525 | 4.6655 | 4.6800 | 4.6800 | 23,153,076 |
| Jun 04, 2024 | 4.8470 | 4.8695 | 4.6935 | 4.7405 | 4.7405 | 38,848,093 |
| Jun 03, 2024 | 4.8500 | 4.8810 | 4.8400 | 4.8510 | 4.8510 | 20,425,574 |
| May 31, 2024 | 4.8000 | 4.8345 | 4.7765 | 4.8345 | 4.8345 | 60,848,571 |
| May 30, 2024 | 4.6780 | 4.7965 | 4.6710 | 4.7880 | 4.7880 | 22,511,742 |
| May 29, 2024 | 4.7455 | 4.7575 | 4.6740 | 4.6890 | 4.6890 | 19,403,432 |
| May 28, 2024 | 4.7600 | 4.7840 | 4.7320 | 4.7615 | 4.7615 | 16,320,264 |
| May 27, 2024 | 4.7660 | 4.7735 | 4.7390 | 4.7595 | 4.7595 | 10,290,035 |
| May 24, 2024 | 4.7355 | 4.7680 | 4.7035 | 4.7525 | 4.7525 | 22,271,300 |
| May 23, 2024 | 4.8120 | 4.8300 | 4.7685 | 4.7835 | 4.7835 | 18,724,273 |
| May 22, 2024 | 4.8500 | 4.8640 | 4.8050 | 4.8050 | 4.8050 | 19,358,478 |
| May 21, 2024 | 4.8385 | 4.8600 | 4.7965 | 4.8420 | 4.8420 | 24,201,531 |
| May 20, 2024 | 4.8610 | 4.8880 | 4.8545 | 4.8780 | 4.8780 | 15,654,661 |
| May 17, 2024 | 4.7755 | 4.8605 | 4.7750 | 4.8605 | 4.8605 | 38,445,716 |
| May 16, 2024 | 4.8185 | 4.8450 | 4.7970 | 4.8045 | 4.8045 | 19,902,547 |
| May 15, 2024 | 4.7715 | 4.8365 | 4.7580 | 4.8120 | 4.8120 | 36,914,169 |
| May 14, 2024 | 4.7500 | 4.7675 | 4.6925 | 4.7525 | 4.7525 | 22,075,107 |
| May 13, 2024 | 4.7265 | 4.7640 | 4.7145 | 4.7555 | 4.7555 | 15,424,741 |
| May 10, 2024 | 4.7400 | 4.7745 | 4.7210 | 4.7345 | 4.7345 | 20,119,224 |
| May 09, 2024 | 4.7695 | 4.7960 | 4.7265 | 4.7700 | 4.7700 | 19,080,950 |
| May 08, 2024 | 4.7330 | 4.7835 | 4.7180 | 4.7715 | 4.7715 | 37,871,807 |
| May 07, 2024 | 4.5915 | 4.7380 | 4.5915 | 4.7280 | 4.7280 | 48,974,273 |
| May 06, 2024 | 4.5350 | 4.5765 | 4.5045 | 4.5705 | 4.5705 | 22,839,300 |
| May 03, 2024 | 4.6000 | 4.6000 | 4.5140 | 4.5305 | 4.5305 | 26,322,550 |
| May 02, 2024 | 4.6065 | 4.6200 | 4.5410 | 4.5655 | 4.5655 | 34,056,511 |
| Apr 30, 2024 | 4.6555 | 4.7360 | 4.5565 | 4.5730 | 4.5730 | 57,113,636 |
| Apr 29, 2024 | 4.8900 | 4.9280 | 4.7285 | 4.7505 | 4.7505 | 45,065,850 |
| Apr 29, 2024 | 0.095 Dividend | |||||
| Apr 26, 2024 | 4.8100 | 4.8990 | 4.7930 | 4.8505 | 4.7555 | 50,744,722 |
| Apr 25, 2024 | 4.7905 | 4.8265 | 4.7060 | 4.7480 | 4.6550 | 32,420,707 |
| Apr 24, 2024 | 4.7700 | 4.7970 | 4.7500 | 4.7795 | 4.6859 | 34,674,872 |
| Apr 23, 2024 | 4.6985 | 4.7665 | 4.6860 | 4.7475 | 4.6545 | 117,593,016 |
| Apr 22, 2024 | 4.5700 | 4.6695 | 4.5310 | 4.6670 | 4.5756 | 43,007,201 |
| Apr 19, 2024 | 4.4800 | 4.5300 | 4.4570 | 4.5115 | 4.4231 | 35,594,009 |
| Apr 18, 2024 | 4.4535 | 4.5445 | 4.4200 | 4.5445 | 4.4555 | 34,343,556 |
| Apr 17, 2024 | 4.3700 | 4.4605 | 4.3675 | 4.4180 | 4.3315 | 21,777,523 |
| Apr 16, 2024 | 4.4000 | 4.4270 | 4.3535 | 4.3570 | 4.2717 | 40,721,950 |
| Apr 15, 2024 | 4.4345 | 4.5040 | 4.4215 | 4.4705 | 4.3829 | 28,663,206 |
| Apr 12, 2024 | 4.4975 | 4.5200 | 4.4285 | 4.4480 | 4.3609 | 26,386,121 |
| Apr 11, 2024 | 4.5685 | 4.5885 | 4.4115 | 4.4560 | 4.3687 | 39,985,305 |
| Apr 10, 2024 | 4.5795 | 4.6140 | 4.5145 | 4.5765 | 4.4869 | 39,018,785 |
| Apr 09, 2024 | 4.6340 | 4.6455 | 4.5545 | 4.5655 | 4.4761 | 23,768,525 |
| Apr 08, 2024 | 4.5900 | 4.6430 | 4.5835 | 4.6410 | 4.5501 | 20,952,883 |
| Apr 05, 2024 | 4.6100 | 4.6325 | 4.5365 | 4.5865 | 4.4967 | 39,166,399 |
| Apr 04, 2024 | 4.5990 | 4.6885 | 4.5870 | 4.6755 | 4.5839 | 72,593,851 |
| Apr 03, 2024 | 4.5340 | 4.5995 | 4.5050 | 4.5835 | 4.4937 | 24,009,911 |
| Apr 02, 2024 | 4.5000 | 4.5425 | 4.4520 | 4.5150 | 4.4266 | 30,662,537 |
| Mar 28, 2024 | 4.5120 | 4.5680 | 4.5105 | 4.5215 | 4.4329 | 40,553,249 |
| Mar 27, 2024 | 4.4665 | 4.5230 | 4.4520 | 4.5030 | 4.4148 | 35,662,590 |
| Mar 26, 2024 | 4.4475 | 4.4745 | 4.4300 | 4.4600 | 4.3726 | 33,052,982 |
| Mar 25, 2024 | 4.3625 | 4.4430 | 4.3520 | 4.4135 | 4.3271 | 26,822,346 |
| Mar 22, 2024 | 4.2700 | 4.4140 | 4.2635 | 4.3665 | 4.2810 | 43,880,331 |
| Mar 21, 2024 | 4.2100 | 4.2800 | 4.2010 | 4.2780 | 4.1942 | 37,780,346 |
| Mar 20, 2024 | 4.1835 | 4.2005 | 4.1360 | 4.1900 | 4.1079 | 22,869,829 |
| Mar 19, 2024 | 4.1465 | 4.1890 | 4.1360 | 4.1890 | 4.1070 | 31,487,098 |
| Mar 18, 2024 | 4.1070 | 4.1460 | 4.0930 | 4.1375 | 4.0565 | 23,770,102 |
| Mar 15, 2024 | 4.0275 | 4.1230 | 4.0275 | 4.1175 | 4.0369 | 102,288,886 |
| Mar 14, 2024 | 4.0800 | 4.0915 | 4.0300 | 4.0485 | 3.9692 | 41,972,957 |
| Mar 13, 2024 | 4.0490 | 4.1040 | 4.0400 | 4.0930 | 4.0128 | 36,773,177 |
| Mar 12, 2024 | 4.0000 | 4.0580 | 3.9800 | 4.0580 | 3.9785 | 43,115,534 |
| Mar 11, 2024 | 3.9555 | 3.9945 | 3.9400 | 3.9840 | 3.9060 | 33,465,839 |
| Mar 08, 2024 | 3.9800 | 4.0300 | 3.9775 | 3.9925 | 3.9143 | 40,875,306 |
| Mar 07, 2024 | 3.8935 | 3.9960 | 3.8920 | 3.9805 | 3.9025 | 43,155,499 |
| Mar 06, 2024 | 3.8690 | 3.9435 | 3.8560 | 3.9070 | 3.8305 | 35,783,296 |
| Mar 05, 2024 | 3.8390 | 3.8670 | 3.8200 | 3.8650 | 3.7893 | 29,587,613 |
| Mar 04, 2024 | 3.8610 | 3.8810 | 3.8430 | 3.8560 | 3.7805 | 17,903,221 |
| Mar 01, 2024 | 3.8355 | 3.8765 | 3.8315 | 3.8720 | 3.7962 | 28,750,040 |
| Feb 29, 2024 | 3.8605 | 3.8980 | 3.8330 | 3.8455 | 3.7702 | 48,265,445 |
| Feb 28, 2024 | 3.8260 | 3.8740 | 3.8195 | 3.8590 | 3.7834 | 25,924,470 |
| Feb 27, 2024 | 3.8100 | 3.8360 | 3.7965 | 3.8210 | 3.7462 | 25,038,322 |
| Feb 26, 2024 | 3.8185 | 3.8460 | 3.8150 | 3.8205 | 3.7457 | 20,432,164 |
| Feb 23, 2024 | 3.8305 | 3.8480 | 3.7915 | 3.8345 | 3.7594 | 34,570,474 |
| Feb 22, 2024 | 3.8375 | 3.8695 | 3.8205 | 3.8390 | 3.7638 | 38,545,744 |
| Feb 21, 2024 | 3.8045 | 3.8485 | 3.7820 | 3.8165 | 3.7418 | 24,513,798 |
| Feb 20, 2024 | 3.7360 | 3.8115 | 3.7295 | 3.8000 | 3.7256 | 34,155,311 |
| Feb 19, 2024 | 3.6950 | 3.7650 | 3.6890 | 3.7375 | 3.6643 | 22,695,112 |
| Feb 16, 2024 | 3.6945 | 3.7240 | 3.6625 | 3.6730 | 3.6011 | 39,467,066 |
| Feb 15, 2024 | 3.6945 | 3.6945 | 3.6215 | 3.6705 | 3.5986 | 28,625,433 |
| Feb 14, 2024 | 3.6850 | 3.7325 | 3.6675 | 3.6690 | 3.5971 | 26,479,695 |
| Feb 13, 2024 | 3.7155 | 3.7225 | 3.6535 | 3.6615 | 3.5898 | 23,089,248 |
| Feb 12, 2024 | 3.7070 | 3.7175 | 3.6650 | 3.7050 | 3.6324 | 14,760,052 |
| Feb 09, 2024 | 3.6500 | 3.7085 | 3.6425 | 3.6750 | 3.6030 | 32,868,999 |
| Feb 08, 2024 | 3.7080 | 3.7175 | 3.6550 | 3.6550 | 3.5834 | 40,960,470 |
| Feb 07, 2024 | 3.7400 | 3.7725 | 3.6650 | 3.6760 | 3.6040 | 36,785,892 |
| Feb 06, 2024 | 3.7180 | 3.7595 | 3.7125 | 3.7475 | 3.6741 | 49,965,519 |
| Feb 05, 2024 | 3.8345 | 3.8370 | 3.6410 | 3.6845 | 3.6123 | 95,402,344 |
| Feb 02, 2024 | 3.7905 | 3.8835 | 3.7510 | 3.8785 | 3.8025 | 39,275,393 |
| Feb 01, 2024 | 3.7600 | 3.8700 | 3.7090 | 3.7400 | 3.6667 | 50,660,263 |
| Jan 31, 2024 | 3.7665 | 3.7735 | 3.6650 | 3.7355 | 3.6623 | 58,510,049 |
| *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.