UK markets closed

Banco Santander, S.A. (BCDRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.9050+0.0550 (+1.13%)
At close: 10:33AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.91004.91004.91004.91004.91002,900
27 Mar 20244.85004.85004.85004.85004.8500-
26 Mar 20244.85004.85004.85004.85004.8500-
25 Mar 20244.55004.85004.55004.85004.8500250,300
22 Mar 20244.91004.91004.35004.35004.350065,500
21 Mar 20244.40004.40004.40004.40004.40003,300
20 Mar 20244.50004.50004.50004.50004.5000300
19 Mar 20244.50004.50004.50004.50004.5000-
18 Mar 20244.50004.50004.50004.50004.5000-
15 Mar 20244.50004.50004.50004.50004.5000200
14 Mar 20244.26004.26004.26004.26004.2600-
13 Mar 20244.26004.26004.26004.26004.2600251,200
12 Mar 20244.15004.15004.15004.15004.150011,300
11 Mar 20244.25004.25004.25004.25004.2500136,200
08 Mar 20244.25004.25004.25004.25004.250011,500
07 Mar 20244.26004.26004.25004.25004.250027,700
06 Mar 20244.16004.16004.16004.16004.1600500,000
05 Mar 20244.16004.16004.16004.16004.1600-
04 Mar 20244.16004.16004.16004.16004.1600-
01 Mar 20244.16004.16004.16004.16004.1600-
29 Feb 20244.16004.16004.16004.16004.16007,700
28 Feb 20244.16004.16004.16004.16004.1600-
27 Feb 20244.16004.16004.16004.16004.1600500
26 Feb 20244.00004.00004.00004.00004.0000-
23 Feb 20244.00004.00004.00004.00004.00001,200
22 Feb 20243.60003.60003.60003.60003.6000-
21 Feb 20243.60003.60003.60003.60003.6000-
20 Feb 20243.60003.60003.60003.60003.60001,300
16 Feb 20243.60003.60003.60003.60003.60008,200
15 Feb 20243.60003.60003.60003.60003.6000800
14 Feb 20243.60003.60003.60003.60003.60002,100
13 Feb 20243.83003.83003.83003.83003.8300-
12 Feb 20243.83003.83003.83003.83003.8300-
09 Feb 20243.83003.83003.83003.83003.830013,100
08 Feb 20243.83003.83003.83003.83003.8300-
07 Feb 20243.83003.83003.83003.83003.8300-
06 Feb 20243.83003.83003.83003.83003.8300-
05 Feb 20244.08004.08003.83003.83003.83001,200
02 Feb 20244.30004.30004.30004.30004.30001,600
01 Feb 20243.96003.96003.96003.96003.9600-
31 Jan 20243.96003.96003.96003.96003.9600-
30 Jan 20243.96003.96003.96003.96003.9600338,300
29 Jan 20243.95003.95003.95003.95003.950085,300
26 Jan 20243.95003.95003.95003.95003.9500200
25 Jan 20243.96003.96003.96003.96003.96005,100
24 Jan 20243.70003.70003.70003.70003.7000-
23 Jan 20243.70003.70003.70003.70003.7000-
22 Jan 20243.70003.70003.70003.70003.7000-
19 Jan 20243.70003.70003.70003.70003.7000200
18 Jan 20243.81003.81003.81003.81003.810010,000
17 Jan 20244.18004.18004.18004.18004.1800-
16 Jan 20244.18004.18004.18004.18004.1800-
12 Jan 20244.18004.18004.18004.18004.1800-
11 Jan 20244.18004.18004.18004.18004.1800-
10 Jan 20244.18004.18004.18004.18004.180021,900
09 Jan 20243.96003.96003.96003.96003.9600-
08 Jan 20243.96003.96003.96003.96003.9600-
05 Jan 20243.96003.96003.96003.96003.9600604,200
04 Jan 20243.96003.96003.96003.96003.96005,100
03 Jan 20244.21004.21004.21004.21004.2100-
02 Jan 20244.33004.33003.96004.21004.21006,800
29 Dec 20233.96003.96003.96003.96003.96001,150,000
28 Dec 20233.96003.96003.96003.96003.9600300,000
27 Dec 20234.33004.33003.96003.96003.96003,200
26 Dec 20234.20004.20004.20004.20004.2000-
22 Dec 20234.20004.20004.20004.20004.20001,100
21 Dec 20233.91003.91003.91003.91003.9100200
20 Dec 20234.01004.01004.01004.01004.0100-
19 Dec 20234.01004.01004.01004.01004.0100-
18 Dec 20234.01004.01004.01004.01004.0100-
15 Dec 20234.01004.01004.01004.01004.01002,400
14 Dec 20234.49004.49004.01004.01004.010025,400
13 Dec 20234.07004.07003.91003.91003.9100309,000
12 Dec 20234.19004.19004.19004.19004.190029,700
11 Dec 20234.35004.35004.18004.18004.1800600
08 Dec 20234.20004.20004.20004.20004.2000700
07 Dec 20234.25004.25004.25004.25004.2500-
06 Dec 20234.25004.25004.25004.25004.25005,000
05 Dec 20233.91003.91003.91003.91003.9100-
04 Dec 20233.91003.91003.91003.91003.9100-
01 Dec 20233.91003.91003.91003.91003.91001,000
30 Nov 20234.12004.12004.12004.12004.1200-
29 Nov 20234.12004.12004.12004.12004.1200-
28 Nov 20234.17004.17003.91004.12004.120012,200
27 Nov 20234.11004.11004.11004.11004.11006,300
24 Nov 20234.11004.11004.11004.11004.1100600
22 Nov 20233.95003.95003.95003.95003.9500-
21 Nov 20233.95003.95003.95003.95003.9500-
20 Nov 20233.95003.95003.95003.95003.9500-
17 Nov 20234.05004.05003.95003.95003.95002,200
16 Nov 20233.90003.90003.90003.90003.9000-
15 Nov 20233.90003.90003.90003.90003.9000200
14 Nov 20233.88003.88003.88003.88003.8800-
13 Nov 20233.88003.88003.88003.88003.8800100
10 Nov 20233.88003.88003.88003.88003.8800-
09 Nov 20233.88003.88003.88003.88003.8800-
08 Nov 20233.88003.88003.88003.88003.8800-
07 Nov 20233.88003.88003.88003.88003.880015,100
06 Nov 20233.88003.88003.88003.88003.8800500
03 Nov 20233.70003.70003.70003.70003.7000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...