Canada markets closed

Santos Ltd (STS1.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
4.5310+0.0090 (+0.20%)
At close: 08:03AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244.53104.53104.53104.53104.5310-
Jun 13, 20244.52204.52204.52204.52204.5220-
Jun 12, 20244.56304.56304.56304.56304.5630-
Jun 11, 20244.52304.52304.52304.52304.5230-
Jun 10, 20244.54804.54804.54804.54804.5480-
Jun 07, 20244.56304.56304.56304.56304.5630-
Jun 06, 20244.50104.50104.50104.50104.5010-
Jun 05, 20244.48104.48104.48104.48104.4810-
Jun 04, 20244.48304.48304.48304.48304.4830-
Jun 03, 20244.59104.59104.59104.59104.5910-
May 31, 20244.54104.54104.54104.54104.5410-
May 30, 20244.48204.48204.48204.48204.4820-
May 29, 20244.58304.58304.58304.58304.5830-
May 28, 20244.62504.62504.62504.62504.6250-
May 27, 20244.58804.58804.58804.58804.5880-
May 24, 20244.58404.58404.58404.58404.5840-
May 23, 20244.58604.58604.58604.58604.5860-
May 22, 20244.60004.60004.60004.60004.6000-
May 21, 20244.61704.61704.61704.61704.6170-
May 20, 20244.64404.64404.64404.64404.6440-
May 17, 20244.51604.51604.51604.51604.5160-
May 16, 20244.61604.61604.61604.61604.6160-
May 15, 20244.61504.61504.61504.61504.6150-
May 14, 20244.61204.61204.61204.61204.6120-
May 13, 20244.63704.63704.63704.63704.6370-
May 10, 20244.67304.67304.67304.67304.6730-
May 09, 20244.58404.58404.58404.58404.5840-
May 08, 20244.55604.55604.55604.55604.5560-
May 07, 20244.52304.52304.52304.52304.5230-
May 06, 20244.46904.46904.46904.46904.4690-
May 03, 20244.47504.47504.47504.47504.4750-
May 02, 20244.44504.44504.44504.44504.4450-
Apr 30, 20244.56904.56904.56904.56904.5690-
Apr 29, 20244.56404.56404.56404.56404.5640-
Apr 26, 20244.58904.58904.58904.58904.5890-
Apr 25, 20244.59904.59904.59904.59904.5990-
Apr 24, 20244.60204.60204.60204.60204.6020-
Apr 23, 20244.55004.55004.55004.55004.5500-
Apr 22, 20244.56604.56604.56604.56604.5660-
Apr 19, 20244.60004.60004.60004.60004.6000-
Apr 18, 20244.51504.51504.51504.51504.5150-
Apr 17, 20244.54404.54404.54404.54404.5440-
Apr 16, 20244.58304.58304.58304.58304.5830-
Apr 15, 20244.68804.68804.68804.68804.6880-
Apr 12, 20244.63904.63904.63904.63904.6390-
Apr 11, 20244.64104.64104.64104.64104.6410-
Apr 10, 20244.59404.59404.59404.59404.5940-
Apr 09, 20244.56204.56204.56204.56204.5620-
Apr 08, 20244.66004.66004.66004.66004.6600-
Apr 05, 20244.70904.70904.70904.70904.7090-
Apr 04, 20244.68304.68304.68304.68304.6830-
Apr 03, 20244.61304.61304.61304.61304.6130-
Apr 02, 20244.63604.63604.63604.63604.6360-
Mar 28, 20244.57004.57004.57004.57004.5700-
Mar 27, 20244.53504.53504.53504.53504.5350-
Mar 26, 20244.48504.48504.48504.48504.4850-
Mar 25, 20244.46504.46504.46504.46504.4650-
Mar 22, 20244.41504.41504.41504.41504.4150-
Mar 21, 20244.44004.44004.44004.44004.4400-
Mar 20, 20244.40004.40004.40004.40004.4000-
Mar 19, 20244.39004.39004.39004.39004.3900-
Mar 18, 20244.33504.33504.33504.33504.3350-
Mar 15, 20244.33004.33004.33004.33004.3300-
Mar 14, 20244.24004.24004.24004.24004.2400-
Mar 13, 20244.23004.23004.23004.23004.2300-
Mar 12, 20244.20504.20504.20504.20504.2050-
Mar 11, 20244.22504.22504.22504.22504.2250-
Mar 08, 20244.31004.31004.31004.31004.3100-
Mar 07, 20244.28504.28504.28504.28504.2850-
Mar 06, 20244.21004.21004.21004.21004.2100-
Mar 05, 20244.21504.21504.21504.21504.2150-
Mar 04, 20244.27004.27004.27004.27004.2700-
Mar 01, 20244.24004.24004.24004.24004.2400-
Feb 29, 20244.20004.20004.20004.20004.2000-
Feb 28, 20244.17004.17004.17004.17004.1700-
Feb 27, 20244.12504.12504.12504.12504.1250-
Feb 26, 20244.17004.17004.17004.17004.1700-
Feb 26, 20240.268289 Dividend
Feb 23, 20244.40504.40504.40504.40504.1367-
Feb 22, 20244.36004.36004.36004.36004.0945-
Feb 21, 20244.35504.35504.35504.35504.0898-
Feb 20, 20244.38504.38504.38504.38504.1179-
Feb 19, 20244.35004.35004.35004.35004.0851-
Feb 16, 20244.36504.36504.36504.36504.0991-
Feb 15, 20244.33504.33504.33504.33504.0710-
Feb 14, 20244.36504.36504.36504.36504.0991-
Feb 13, 20244.35504.35504.35504.35504.0898-
Feb 12, 20244.33504.33504.33504.33504.0710-
Feb 09, 20244.31504.31504.31504.31504.0522-
Feb 08, 20244.38004.38004.38004.38004.1132-
Feb 07, 20244.41004.41004.41004.41004.1414-
Feb 06, 20244.66004.66004.66004.66004.3762-
Feb 05, 20244.63504.63504.63504.63504.3527-
Feb 02, 20244.68504.68504.68504.68504.3997-
Feb 01, 20244.59004.59004.59004.59004.3104-
Jan 31, 20244.62004.62004.62004.62004.3386-
Jan 30, 20244.63504.63504.63504.63504.3527-
Jan 29, 20244.64004.64004.64004.64004.3574-
Jan 26, 20244.63504.63504.63504.63504.3527-
Jan 25, 20244.53004.53004.53004.53004.2541-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...