UK markets open in 2 hours 6 minutes

Banco Santander-Chile (BSA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.30+0.20 (+1.17%)
At close: 08:00AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202417.3017.3017.3017.3017.30-
24 Jun 202417.1017.1017.1017.1017.10-
21 Jun 202417.5017.5017.5017.5017.50-
20 Jun 202417.3017.3017.3017.3017.30-
19 Jun 202417.3017.3017.3017.3017.30-
18 Jun 202417.1017.1017.1017.1017.10-
17 Jun 202417.1017.1017.1017.1017.10-
14 Jun 202417.5017.5017.5017.5017.50-
13 Jun 202417.3017.3017.3017.3017.30-
12 Jun 202417.1017.1017.1017.1017.10-
11 Jun 202417.1017.1017.1017.1017.10-
10 Jun 202417.4017.4017.4017.4017.40-
07 Jun 202417.6017.6017.6017.6017.60-
06 Jun 202417.3017.3017.3017.3017.30-
05 Jun 202417.5017.5017.5017.5017.50-
04 Jun 202417.4017.4017.4017.4017.40-
03 Jun 202417.2017.2017.2017.2017.20-
31 May 202417.3017.3017.3017.3017.30-
30 May 202417.5017.5017.5017.5017.50-
29 May 202418.1018.1018.1018.1018.10-
28 May 202418.1018.1018.1018.1018.10-
27 May 202418.2018.2018.2018.2018.20-
24 May 202418.3018.3018.3018.3018.30-
23 May 202418.1018.1018.1018.1018.10-
22 May 202418.2018.2018.2018.2018.20-
21 May 202418.2018.2018.2018.2018.20-
20 May 202418.2018.2018.2018.2018.20-
17 May 202418.2018.2018.2018.2018.20-
16 May 202418.2018.2018.2018.2018.20-
15 May 202417.9017.9017.9017.9017.90-
14 May 202417.6017.6017.6017.6017.60-
13 May 202417.4017.4017.4017.4017.40-
10 May 202416.9016.9016.9016.9016.90-
09 May 202416.8016.8016.8016.8016.80-
08 May 202416.8016.8016.8016.8016.80-
07 May 202416.8016.8016.8016.8016.80-
06 May 202416.7016.7016.7016.7016.70-
03 May 202416.7016.7016.7016.7016.70-
02 May 202416.6017.1016.6017.1017.106
30 Apr 202417.1017.1017.1017.1017.10-
29 Apr 202416.8016.8016.8016.8016.80-
26 Apr 202416.9016.9016.9016.9016.90-
25 Apr 202416.8016.8016.8016.8016.80-
24 Apr 202416.9016.9016.9016.9016.90-
23 Apr 202416.8016.8016.8016.8016.80-
22 Apr 202416.7016.7016.7016.7016.70-
19 Apr 202416.8016.8016.8016.8016.80-
18 Apr 202416.6016.9016.6016.9016.90500
17 Apr 202417.2017.2017.2017.2017.2050
17 Apr 20240.77395 Dividend
16 Apr 202417.5017.5017.5017.5016.73-
15 Apr 202417.6017.6017.6017.6016.82-
12 Apr 202418.3018.3018.3018.3017.49-
11 Apr 202418.1018.1018.1018.1017.30-
10 Apr 202418.5018.5018.5018.5017.68-
09 Apr 202418.5018.5018.5018.5017.68-
08 Apr 202418.4018.4018.4018.4017.59-
05 Apr 202418.6018.6018.6018.6017.78-
04 Apr 202418.6018.6018.6018.6017.78-
03 Apr 202418.6018.6018.6018.6017.78-
02 Apr 202418.2018.2018.2018.2017.40-
28 Mar 202418.1018.1018.1018.1017.30-
27 Mar 202418.0018.0018.0018.0017.20-
26 Mar 202417.8017.8017.8017.8017.01-
25 Mar 202417.7017.7017.7017.7016.92-
22 Mar 202417.8017.8017.8017.8017.01-
21 Mar 202417.8017.8017.8017.8017.01-
20 Mar 202417.7017.7017.7017.7016.92-
19 Mar 202418.2018.2018.2018.2017.40-
18 Mar 202418.4018.4018.4018.4017.59-
15 Mar 202418.5018.5018.5018.5017.68-
14 Mar 202418.6018.6018.6018.6017.78-
13 Mar 202418.2018.2018.2018.2017.40-
12 Mar 202417.7017.7017.7017.7016.92-
11 Mar 202417.5017.5017.5017.5016.73-
08 Mar 202417.0017.0017.0017.0016.25-
07 Mar 202417.4017.4017.4017.4016.63-
06 Mar 202417.4017.4017.4017.4016.63-
05 Mar 202417.5017.5017.5017.5016.73-
04 Mar 202418.1018.1018.1018.1017.30-
01 Mar 202418.0018.0018.0018.0017.20-
29 Feb 202417.6017.6017.6017.6016.82-
28 Feb 202417.6017.6017.6017.6016.82-
27 Feb 202417.3017.3017.3017.3016.53-
26 Feb 202417.3017.3017.3017.3016.53-
23 Feb 202417.5017.5017.5017.5016.73-
22 Feb 202418.1018.1018.1018.1017.30-
21 Feb 202418.5018.5018.5018.5017.68-
20 Feb 202418.5018.5018.5018.5017.68-
19 Feb 202418.5018.5018.5018.5017.68-
16 Feb 202418.1018.1018.1018.1017.30-
15 Feb 202417.4017.4017.4017.4016.63-
14 Feb 202416.6016.6016.6016.6015.87-
13 Feb 202416.8016.8016.8016.8016.06-
12 Feb 202416.8016.8016.8016.8016.06-
09 Feb 202416.5016.5016.5016.5015.77-
08 Feb 202416.8016.8016.8016.8016.06-
07 Feb 202417.0017.0017.0017.0016.25-
06 Feb 202417.2017.2017.2017.2016.44-
05 Feb 202417.2017.2017.2017.2016.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...