UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.80 -14.70 (-0.60%) DOW
39,832.96 +26.19 (+0.07%) Bitcoin GBP
54,941.26 +840.92 (+1.55%)
Santos Ltd (STS1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM 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 | 4.6030 | 4.6330 | 4.6030 | 4.6270 | 4.6270 | 500 |
| 20 May 2024 | 4.6220 | 4.6370 | 4.6220 | 4.6370 | 4.6370 | - |
| 17 May 2024 | 4.5030 | 4.5200 | 4.5030 | 4.5200 | 4.5200 | - |
| 16 May 2024 | 4.6020 | 4.6220 | 4.6020 | 4.6190 | 4.6190 | - |
| 15 May 2024 | 4.6090 | 4.6240 | 4.6090 | 4.6240 | 4.6240 | - |
| 14 May 2024 | 4.5990 | 4.6140 | 4.5990 | 4.6140 | 4.6140 | - |
| 13 May 2024 | 4.6250 | 4.6430 | 4.6250 | 4.6390 | 4.6390 | - |
| 10 May 2024 | 4.6810 | 4.7330 | 4.6480 | 4.6480 | 4.6480 | - |
| 09 May 2024 | 4.5720 | 4.5900 | 4.5720 | 4.5900 | 4.5900 | - |
| 08 May 2024 | 4.5430 | 4.5550 | 4.5410 | 4.5450 | 4.5450 | - |
| 07 May 2024 | 4.4990 | 4.5170 | 4.4990 | 4.5140 | 4.5140 | - |
| 06 May 2024 | 4.4570 | 4.4760 | 4.4570 | 4.4710 | 4.4710 | - |
| 03 May 2024 | 4.4600 | 4.5320 | 4.4600 | 4.5320 | 4.5320 | - |
| 02 May 2024 | 4.4300 | 4.4760 | 4.4300 | 4.4760 | 4.4760 | - |
| 30 Apr 2024 | 4.5570 | 4.6560 | 4.5570 | 4.6560 | 4.6560 | - |
| 29 Apr 2024 | 4.5510 | 4.5650 | 4.5510 | 4.5640 | 4.5640 | - |
| 26 Apr 2024 | 4.5750 | 4.6150 | 4.5710 | 4.6150 | 4.6150 | - |
| 25 Apr 2024 | 4.5750 | 4.5930 | 4.5750 | 4.5930 | 4.5930 | - |
| 24 Apr 2024 | 4.5840 | 4.5920 | 4.5820 | 4.5820 | 4.5820 | - |
| 23 Apr 2024 | 4.5410 | 4.5470 | 4.5390 | 4.5460 | 4.5460 | - |
| 22 Apr 2024 | 4.5200 | 4.5750 | 4.5200 | 4.5750 | 4.5750 | - |
| 19 Apr 2024 | 4.5860 | 4.6010 | 4.5860 | 4.6010 | 4.6010 | - |
| 18 Apr 2024 | 4.5390 | 4.5390 | 4.5130 | 4.5160 | 4.5160 | - |
| 17 Apr 2024 | 4.5330 | 4.5460 | 4.5330 | 4.5390 | 4.5390 | - |
| 16 Apr 2024 | 4.5700 | 4.5810 | 4.5620 | 4.5650 | 4.5650 | - |
| 15 Apr 2024 | 4.6730 | 4.6840 | 4.6000 | 4.6000 | 4.6000 | - |
| 12 Apr 2024 | 4.6200 | 4.6350 | 4.6200 | 4.6230 | 4.6230 | - |
| 11 Apr 2024 | 4.6280 | 4.6930 | 4.6240 | 4.6930 | 4.6930 | - |
| 10 Apr 2024 | 4.5800 | 4.6550 | 4.5600 | 4.5600 | 4.5600 | - |
| 09 Apr 2024 | 4.5490 | 4.5690 | 4.5490 | 4.5610 | 4.5610 | - |
| 08 Apr 2024 | 4.6580 | 4.6850 | 4.6580 | 4.6800 | 4.6800 | - |
| 05 Apr 2024 | 4.7060 | 4.7070 | 4.7040 | 4.7040 | 4.7040 | - |
| 04 Apr 2024 | 4.6600 | 4.6690 | 4.6600 | 4.6690 | 4.6690 | - |
| 03 Apr 2024 | 4.6000 | 4.6050 | 4.5940 | 4.6050 | 4.6050 | - |
| 02 Apr 2024 | 4.6210 | 4.6420 | 4.6210 | 4.6420 | 4.6420 | - |
| 28 Mar 2024 | 4.5600 | 4.5700 | 4.5550 | 4.5700 | 4.5700 | - |
| 27 Mar 2024 | 4.5150 | 4.5450 | 4.5150 | 4.5450 | 4.5450 | - |
| 26 Mar 2024 | 4.4900 | 4.4900 | 4.4400 | 4.4400 | 4.4400 | - |
| 25 Mar 2024 | 4.4600 | 4.4850 | 4.4600 | 4.4850 | 4.4850 | - |
| 22 Mar 2024 | 4.3500 | 4.3550 | 4.3500 | 4.3550 | 4.3550 | - |
| 21 Mar 2024 | 4.4350 | 4.4400 | 4.4200 | 4.4250 | 4.4250 | - |
| 20 Mar 2024 | 4.3800 | 4.3850 | 4.3800 | 4.3800 | 4.3800 | - |
| 19 Mar 2024 | 4.3850 | 4.3950 | 4.3850 | 4.3900 | 4.3900 | - |
| 18 Mar 2024 | 4.3450 | 4.3450 | 4.3150 | 4.3200 | 4.3200 | - |
| 15 Mar 2024 | 4.3200 | 4.3200 | 4.3100 | 4.3100 | 4.3100 | - |
| 14 Mar 2024 | 4.2300 | 4.2350 | 4.2250 | 4.2300 | 4.2300 | - |
| 13 Mar 2024 | 4.2100 | 4.2100 | 4.2050 | 4.2100 | 4.2100 | - |
| 12 Mar 2024 | 4.1800 | 4.1800 | 4.1750 | 4.1750 | 4.1750 | - |
| 11 Mar 2024 | 4.2000 | 4.2050 | 4.2000 | 4.2050 | 4.2050 | - |
| 08 Mar 2024 | 4.2950 | 4.3050 | 4.2900 | 4.2900 | 4.2900 | - |
| 07 Mar 2024 | 4.2800 | 4.3100 | 4.2800 | 4.3100 | 4.3100 | - |
| 06 Mar 2024 | 4.1950 | 4.2150 | 4.1900 | 4.2150 | 4.2150 | - |
| 05 Mar 2024 | 4.2450 | 4.2450 | 4.2000 | 4.2100 | 4.2100 | - |
| 04 Mar 2024 | 4.2650 | 4.2700 | 4.2650 | 4.2700 | 4.2700 | - |
| 01 Mar 2024 | 4.2200 | 4.2200 | 4.2150 | 4.2200 | 4.2200 | - |
| 29 Feb 2024 | 4.2050 | 4.2100 | 4.1850 | 4.2100 | 4.2100 | - |
| 28 Feb 2024 | 4.1600 | 4.1600 | 4.1450 | 4.1450 | 4.1450 | - |
| 27 Feb 2024 | 4.1200 | 4.1200 | 4.1150 | 4.1200 | 4.1200 | - |
| 26 Feb 2024 | 4.1700 | 4.1700 | 4.1450 | 4.1450 | 4.1450 | - |
| 26 Feb 2024 | 0.268289 Dividend | |||||
| 23 Feb 2024 | 4.3950 | 4.3950 | 4.3850 | 4.3850 | 4.1167 | - |
| 22 Feb 2024 | 4.3550 | 4.3600 | 4.3400 | 4.3400 | 4.0745 | - |
| 21 Feb 2024 | 4.3300 | 4.3350 | 4.3250 | 4.3250 | 4.0604 | - |
| 20 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0979 | - |
| 19 Feb 2024 | 4.3300 | 4.3350 | 4.3300 | 4.3300 | 4.0651 | - |
| 16 Feb 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.0792 | - |
| 15 Feb 2024 | 4.3150 | 4.3200 | 4.3150 | 4.3150 | 4.0510 | - |
| 14 Feb 2024 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | 4.1120 | - |
| 13 Feb 2024 | 4.3450 | 4.3500 | 4.3300 | 4.3300 | 4.0651 | - |
| 12 Feb 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | 4.0651 | - |
| 09 Feb 2024 | 4.3300 | 4.3300 | 4.2950 | 4.2950 | 4.0322 | - |
| 08 Feb 2024 | 4.4750 | 4.4750 | 4.3300 | 4.3300 | 4.0651 | - |
| 07 Feb 2024 | 4.4200 | 4.4750 | 4.4100 | 4.4750 | 4.2012 | - |
| 06 Feb 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 4.3186 | - |
| 05 Feb 2024 | 4.6200 | 4.6350 | 4.6150 | 4.6350 | 4.3514 | - |
| 02 Feb 2024 | 4.7050 | 4.7050 | 4.6000 | 4.6000 | 4.3186 | - |
| 01 Feb 2024 | 4.5750 | 4.5750 | 4.5650 | 4.5750 | 4.2951 | - |
| 31 Jan 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6400 | 4.3561 | - |
| 30 Jan 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.3186 | - |
| 29 Jan 2024 | 4.6450 | 4.6750 | 4.6450 | 4.6650 | 4.3796 | - |
| 26 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3749 | - |
| 25 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 24 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 23 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 22 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 19 Jan 2024 | 4.5500 | 4.5500 | 4.5450 | 4.5450 | 4.2669 | - |
| 18 Jan 2024 | 4.5500 | 4.5700 | 4.5450 | 4.5450 | 4.2669 | - |
| 17 Jan 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.2904 | - |
| 16 Jan 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.2904 | - |
| 15 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3561 | - |
| 12 Jan 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.2904 | - |
| 11 Jan 2024 | 4.5500 | 4.5700 | 4.5500 | 4.5500 | 4.2716 | - |
| 10 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 09 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 08 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2716 | - |
| 05 Jan 2024 | 4.5700 | 4.6400 | 4.5600 | 4.6400 | 4.3561 | - |
| 04 Jan 2024 | 4.6300 | 4.6300 | 4.5750 | 4.5750 | 4.2951 | - |
| 03 Jan 2024 | 4.5700 | 4.5700 | 4.5500 | 4.5500 | 4.2716 | - |
| 02 Jan 2024 | 4.6250 | 4.6350 | 4.6250 | 4.6250 | 4.3420 | - |
| 29 Dec 2023 | 4.5750 | 4.5750 | 4.5500 | 4.5500 | 4.2716 | - |
| *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.