UK markets open in 4 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,198.91 -437.31 (-2.23%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,417.80 -20.70 (-0.85%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,027.03 +3,553.55 (+6.77%)
Banco Santander SA (BSD2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 100 |
| 20 May 2024 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 17 May 2024 | 4.7685 | 4.7685 | 4.7685 | 4.7685 | 4.7685 | - |
| 16 May 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 15 May 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
| 14 May 2024 | 4.7255 | 4.7255 | 4.7255 | 4.7255 | 4.7255 | - |
| 13 May 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| 10 May 2024 | 4.7605 | 4.7605 | 4.7605 | 4.7605 | 4.7605 | - |
| 09 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 08 May 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 07 May 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 06 May 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 03 May 2024 | 4.5675 | 4.5675 | 4.5675 | 4.5675 | 4.5675 | - |
| 02 May 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 30 Apr 2024 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | - |
| 29 Apr 2024 | 4.8115 | 4.8115 | 4.8115 | 4.8115 | 4.8115 | - |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.6680 | - |
| 25 Apr 2024 | 4.7480 | 4.7900 | 4.7480 | 4.7900 | 4.6945 | 100 |
| 24 Apr 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.6611 | - |
| 23 Apr 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.5484 | - |
| 22 Apr 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.3848 | - |
| 19 Apr 2024 | 4.4630 | 4.5180 | 4.4630 | 4.5180 | 4.4279 | 200 |
| 18 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3416 | - |
| 17 Apr 2024 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | 4.2461 | - |
| 16 Apr 2024 | 4.3815 | 4.3815 | 4.3815 | 4.3815 | 4.2941 | - |
| 15 Apr 2024 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | 4.3294 | - |
| 12 Apr 2024 | 4.4565 | 4.4565 | 4.4380 | 4.4380 | 4.3495 | 30 |
| 11 Apr 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.4602 | - |
| 10 Apr 2024 | 4.5785 | 4.5785 | 4.5785 | 4.5785 | 4.4872 | - |
| 09 Apr 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.5141 | - |
| 08 Apr 2024 | 4.5675 | 4.5675 | 4.5675 | 4.5675 | 4.4764 | - |
| 05 Apr 2024 | 4.5835 | 4.5835 | 4.5835 | 4.5835 | 4.4921 | - |
| 04 Apr 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.4710 | - |
| 03 Apr 2024 | 4.4915 | 4.5230 | 4.4915 | 4.5230 | 4.4328 | 90 |
| 02 Apr 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.3691 | - |
| 28 Mar 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.3642 | - |
| 27 Mar 2024 | 4.4575 | 4.4575 | 4.4575 | 4.4575 | 4.3686 | - |
| 26 Mar 2024 | 4.3965 | 4.3965 | 4.3965 | 4.3965 | 4.3088 | - |
| 25 Mar 2024 | 4.3625 | 4.3625 | 4.3625 | 4.3625 | 4.2755 | - |
| 22 Mar 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.1711 | - |
| 21 Mar 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1143 | - |
| 20 Mar 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.0662 | - |
| 19 Mar 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.0231 | - |
| 18 Mar 2024 | 4.1005 | 4.1005 | 4.1005 | 4.1005 | 4.0187 | - |
| 15 Mar 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 3.9310 | - |
| 14 Mar 2024 | 4.0485 | 4.0485 | 4.0485 | 4.0485 | 3.9678 | - |
| 13 Mar 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 3.9643 | - |
| 12 Mar 2024 | 3.9795 | 4.0375 | 3.9795 | 4.0375 | 3.9570 | 100 |
| 11 Mar 2024 | 3.9685 | 3.9685 | 3.9685 | 3.9685 | 3.8893 | - |
| 08 Mar 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.8830 | - |
| 07 Mar 2024 | 3.8805 | 3.8805 | 3.8805 | 3.8805 | 3.8031 | - |
| 06 Mar 2024 | 3.8425 | 3.8425 | 3.8425 | 3.8425 | 3.7659 | - |
| 05 Mar 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.7644 | - |
| 04 Mar 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.7997 | 200 |
| 01 Mar 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.7507 | - |
| 29 Feb 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.7673 | - |
| 28 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7242 | - |
| 27 Feb 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7066 | - |
| 26 Feb 2024 | 3.7975 | 3.7975 | 3.7975 | 3.7975 | 3.7218 | - |
| 23 Feb 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.7516 | - |
| 22 Feb 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.7595 | - |
| 21 Feb 2024 | 3.7835 | 3.7835 | 3.7835 | 3.7835 | 3.7080 | - |
| 20 Feb 2024 | 3.6985 | 3.6985 | 3.6985 | 3.6985 | 3.6247 | - |
| 19 Feb 2024 | 3.6560 | 3.7560 | 3.6560 | 3.7560 | 3.6811 | 100 |
| 16 Feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.5919 | - |
| 15 Feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.5782 | - |
| 14 Feb 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.5723 | - |
| 13 Feb 2024 | 3.6785 | 3.6785 | 3.6785 | 3.6785 | 3.6051 | - |
| 12 Feb 2024 | 3.6615 | 3.6615 | 3.6615 | 3.6615 | 3.5885 | - |
| 09 Feb 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5615 | - |
| 08 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6164 | - |
| 07 Feb 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.6625 | - |
| 06 Feb 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6223 | - |
| 05 Feb 2024 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | 3.7610 | - |
| 02 Feb 2024 | 3.7545 | 3.7545 | 3.7545 | 3.7545 | 3.6796 | - |
| 01 Feb 2024 | 3.6885 | 3.6885 | 3.6885 | 3.6885 | 3.6149 | - |
| 31 Jan 2024 | 3.6515 | 3.6515 | 3.6515 | 3.6515 | 3.5787 | - |
| 30 Jan 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4939 | - |
| 29 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5527 | - |
| 26 Jan 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5189 | - |
| 25 Jan 2024 | 3.7000 | 3.7000 | 3.6945 | 3.6945 | 3.6208 | 800 |
| 24 Jan 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6154 | - |
| 23 Jan 2024 | 3.7235 | 3.7235 | 3.7235 | 3.7235 | 3.6492 | - |
| 22 Jan 2024 | 3.7165 | 3.7165 | 3.7165 | 3.7165 | 3.6424 | - |
| 19 Jan 2024 | 3.7155 | 3.7155 | 3.7155 | 3.7155 | 3.6414 | - |
| 18 Jan 2024 | 3.6555 | 3.6555 | 3.6555 | 3.6555 | 3.5826 | - |
| 17 Jan 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.5850 | - |
| 16 Jan 2024 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.6644 | - |
| 15 Jan 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.7448 | - |
| 12 Jan 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.7448 | - |
| 11 Jan 2024 | 3.8645 | 3.8645 | 3.8645 | 3.8645 | 3.7874 | - |
| 10 Jan 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.7771 | - |
| 09 Jan 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.8242 | - |
| 08 Jan 2024 | 3.8925 | 3.8925 | 3.8925 | 3.8925 | 3.8149 | - |
| 05 Jan 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.7595 | - |
| 04 Jan 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7017 | - |
| 03 Jan 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.7556 | - |
| 02 Jan 2024 | 3.7855 | 3.7855 | 3.7855 | 3.7855 | 3.7100 | - |
| 29 Dec 2023 | 3.7765 | 3.7765 | 3.7765 | 3.7765 | 3.7012 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.