Banco Santander, S.A. (SAN.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:23PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.5820 | 4.5820 | 4.5320 | 4.5335 | 4.5335 | 8,320 |
| May 02, 2024 | 4.5990 | 4.5990 | 4.5570 | 4.5650 | 4.5650 | 6,208 |
| Apr 30, 2024 | 4.6555 | 4.6555 | 4.6250 | 4.6370 | 4.6370 | 4,147 |
| Apr 29, 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| Apr 29, 2024 | 0.095 Dividend | |||||
| Apr 26, 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.7140 | - |
| Apr 25, 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.7130 | - |
| Apr 24, 2024 | 4.7670 | 4.7700 | 4.7670 | 4.7700 | 4.6758 | 1,075 |
| Apr 23, 2024 | 4.7045 | 4.7045 | 4.7045 | 4.7045 | 4.6116 | - |
| Apr 22, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4895 | - |
| Apr 19, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4405 | - |
| Apr 18, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.3797 | - |
| Apr 17, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3072 | - |
| Apr 16, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3131 | - |
| Apr 15, 2024 | 4.4520 | 4.4560 | 4.4520 | 4.4560 | 4.3680 | 549 |
| Apr 12, 2024 | 4.5140 | 4.5140 | 4.4750 | 4.4750 | 4.3866 | 2,000 |
| Apr 11, 2024 | 4.5695 | 4.5695 | 4.5695 | 4.5695 | 4.4792 | - |
| Apr 10, 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.4905 | - |
| Apr 09, 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.5366 | - |
| Apr 08, 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.5106 | - |
| Apr 05, 2024 | 4.5725 | 4.6045 | 4.5725 | 4.6045 | 4.5135 | 940 |
| Apr 04, 2024 | 4.6000 | 4.7050 | 4.6000 | 4.7050 | 4.6121 | 1,043 |
| Apr 03, 2024 | 4.5425 | 4.5425 | 4.5425 | 4.5425 | 4.4528 | - |
| Apr 02, 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.4150 | - |
| Mar 28, 2024 | 4.5270 | 4.5575 | 4.5270 | 4.5575 | 4.4675 | 60 |
| Mar 27, 2024 | 4.5295 | 4.5295 | 4.5295 | 4.5295 | 4.4400 | - |
| Mar 26, 2024 | 4.4575 | 4.4575 | 4.4575 | 4.4575 | 4.3694 | - |
| Mar 25, 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.2827 | - |
| Mar 22, 2024 | 4.2875 | 4.2875 | 4.2875 | 4.2875 | 4.2028 | - |
| Mar 21, 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.0964 | - |
| Mar 20, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1121 | - |
| Mar 19, 2024 | 4.1575 | 4.1575 | 4.1575 | 4.1575 | 4.0754 | - |
| Mar 18, 2024 | 4.1055 | 4.1055 | 4.1055 | 4.1055 | 4.0244 | - |
| Mar 15, 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 3.9680 | - |
| Mar 14, 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 3.9984 | - |
| Mar 13, 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 3.9759 | - |
| Mar 12, 2024 | 4.0075 | 4.0130 | 4.0075 | 4.0130 | 3.9337 | 2,621 |
| Mar 11, 2024 | 3.9525 | 3.9525 | 3.9525 | 3.9525 | 3.8744 | - |
| Mar 08, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9210 | - |
| Mar 07, 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.8406 | - |
| Mar 06, 2024 | 3.8735 | 3.8735 | 3.8735 | 3.8735 | 3.7970 | - |
| Mar 05, 2024 | 3.8445 | 3.8445 | 3.8445 | 3.8445 | 3.7686 | - |
| Mar 04, 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.7945 | - |
| Mar 01, 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.7661 | - |
| Feb 29, 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.8514 | - |
| Feb 28, 2024 | 3.8295 | 3.8295 | 3.8295 | 3.8295 | 3.7538 | - |
| Feb 27, 2024 | 3.8025 | 3.8025 | 3.8025 | 3.8025 | 3.7274 | - |
| Feb 26, 2024 | 3.8235 | 3.8245 | 3.8235 | 3.8245 | 3.7489 | 8 |
| Feb 23, 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.7308 | - |
| Feb 22, 2024 | 3.8415 | 3.8590 | 3.8415 | 3.8590 | 3.7828 | 515 |
| Feb 21, 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.7357 | - |
| Feb 20, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6563 | - |
| Feb 19, 2024 | 3.7045 | 3.7045 | 3.7045 | 3.7045 | 3.6313 | - |
| Feb 16, 2024 | 3.6975 | 3.6975 | 3.6975 | 3.6975 | 3.6245 | - |
| Feb 15, 2024 | 3.6720 | 3.6720 | 3.6380 | 3.6655 | 3.5931 | 16 |
| Feb 14, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6171 | - |
| Feb 13, 2024 | 3.6995 | 3.7170 | 3.6615 | 3.6615 | 3.5892 | 2,637 |
| Feb 12, 2024 | 3.7105 | 3.7105 | 3.6850 | 3.6850 | 3.6122 | 9 |
| Feb 09, 2024 | 3.6465 | 3.6790 | 3.6465 | 3.6790 | 3.6063 | 9 |
| Feb 08, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.6357 | - |
| Feb 07, 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.6740 | - |
| Feb 06, 2024 | 3.7290 | 3.7480 | 3.7290 | 3.7480 | 3.6740 | 21 |
| Feb 05, 2024 | 3.7795 | 3.7795 | 3.6760 | 3.6850 | 3.6122 | 16 |
| Feb 02, 2024 | 3.7590 | 3.8740 | 3.7590 | 3.8740 | 3.7975 | 1,070 |
| Feb 01, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5122 | - |
| Jan 31, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5122 | - |
| Jan 30, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5122 | - |
| Jan 29, 2024 | 3.6480 | 3.6480 | 3.5820 | 3.5820 | 3.5112 | 2,621 |
| Jan 26, 2024 | 3.6285 | 3.6285 | 3.6285 | 3.6285 | 3.5568 | - |
| Jan 25, 2024 | 3.6785 | 3.6785 | 3.6785 | 3.6785 | 3.6058 | - |
| Jan 24, 2024 | 3.6845 | 3.7185 | 3.6845 | 3.7185 | 3.6450 | 2,636 |
| Jan 23, 2024 | 3.7325 | 3.7325 | 3.7325 | 3.7325 | 3.6588 | - |
| Jan 22, 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.7269 | - |
| Jan 19, 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.6730 | - |
| Jan 18, 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.5867 | - |
| Jan 17, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.5916 | - |
| Jan 16, 2024 | 3.7270 | 3.7270 | 3.7225 | 3.7225 | 3.6490 | 2,621 |
| Jan 15, 2024 | 3.8230 | 3.8230 | 3.7850 | 3.7855 | 3.7107 | 15 |
| Jan 12, 2024 | 3.8155 | 3.8155 | 3.8155 | 3.8155 | 3.7401 | - |
| Jan 11, 2024 | 3.8735 | 3.8735 | 3.8735 | 3.8735 | 3.7970 | - |
| Jan 10, 2024 | 3.8570 | 3.8570 | 3.8455 | 3.8470 | 3.7710 | 16 |
| Jan 09, 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.8308 | - |
| Jan 08, 2024 | 3.9075 | 3.9215 | 3.9075 | 3.9100 | 3.8328 | 2,642 |
| Jan 05, 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.7700 | - |
| Jan 04, 2024 | 3.8215 | 3.8820 | 3.8215 | 3.8790 | 3.8024 | 242 |
| Jan 03, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.7935 | - |
| Jan 02, 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.7338 | - |
| Dec 29, 2023 | 3.7955 | 3.7955 | 3.7955 | 3.7955 | 3.7205 | - |
| Dec 28, 2023 | 3.8155 | 3.8155 | 3.8155 | 3.8155 | 3.7401 | - |
| Dec 27, 2023 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.7254 | - |
| Dec 22, 2023 | 3.7975 | 3.7975 | 3.7975 | 3.7975 | 3.7225 | - |
| Dec 21, 2023 | 3.7845 | 3.7845 | 3.7845 | 3.7845 | 3.7097 | - |
| Dec 20, 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.7259 | - |
| Dec 19, 2023 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7034 | - |
| Dec 18, 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7092 | - |
| Dec 15, 2023 | 3.8860 | 3.8860 | 3.8080 | 3.8170 | 3.7416 | 9,162 |
| Dec 14, 2023 | 3.9020 | 3.9020 | 3.8585 | 3.8585 | 3.7823 | 130 |
| Dec 13, 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.7494 | - |
| Dec 12, 2023 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.8514 | - |
| Dec 11, 2023 | 3.9265 | 3.9265 | 3.9265 | 3.9265 | 3.8489 | - |
| *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.