UK markets close in 2 hours 58 minutes

Banco Santander, S.A. (SAN.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
4.8015+0.0220 (+0.46%)
As of 02:17PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20244.79054.82654.76954.80154.801513,481,576
24 Apr 20244.77004.79704.75004.77954.779534,674,872
23 Apr 20244.69854.76654.68604.74754.7475117,593,016
22 Apr 20244.57004.66954.53104.66704.667043,007,201
19 Apr 20244.48004.53004.45704.51154.511535,594,009
18 Apr 20244.45354.54454.42004.54454.544534,343,556
17 Apr 20244.37004.46054.36754.41804.418021,777,523
16 Apr 20244.40004.42704.35354.35704.357040,721,950
15 Apr 20244.43454.50404.42154.47054.470528,663,206
12 Apr 20244.49754.52004.42854.44804.448026,386,121
11 Apr 20244.56854.58854.41154.45604.456039,985,305
10 Apr 20244.57954.61404.51454.57654.576539,018,785
09 Apr 20244.63404.64554.55454.56554.565523,768,525
08 Apr 20244.59004.64304.58354.64104.641020,952,883
05 Apr 20244.61004.63254.53654.58654.586539,166,399
04 Apr 20244.59904.68854.58704.67554.675572,593,851
03 Apr 20244.53404.59954.50504.58354.583524,009,911
02 Apr 20244.50004.54254.45204.51504.515030,662,537
28 Mar 20244.51204.56804.51054.52154.521540,553,249
27 Mar 20244.46654.52304.45204.50304.503035,662,590
26 Mar 20244.44754.47454.43004.46004.460033,052,982
25 Mar 20244.36254.44304.35204.41354.413526,822,346
22 Mar 20244.27004.41404.26354.36654.366543,880,331
21 Mar 20244.21004.28004.20104.27804.278037,780,346
20 Mar 20244.18354.20054.13604.19004.190022,869,829
19 Mar 20244.14654.18904.13604.18904.189031,487,098
18 Mar 20244.10704.14604.09304.13754.137523,770,102
15 Mar 20244.02754.12304.02754.11754.1175102,288,886
14 Mar 20244.08004.09154.03004.04854.048541,972,957
13 Mar 20244.04904.10404.04004.09304.093036,773,177
12 Mar 20244.00004.05803.98004.05804.058043,115,534
11 Mar 20243.95553.99453.94003.98403.984033,465,839
08 Mar 20243.98004.03003.97753.99253.992540,875,306
07 Mar 20243.89353.99603.89203.98053.980543,155,499
06 Mar 20243.86903.94353.85603.90703.907035,783,296
05 Mar 20243.83903.86703.82003.86503.865029,587,613
04 Mar 20243.86103.88103.84303.85603.856017,903,221
01 Mar 20243.83553.87653.83153.87203.872028,750,040
29 Feb 20243.86053.89803.83303.84553.845548,265,445
28 Feb 20243.82603.87403.81953.85903.859025,924,470
27 Feb 20243.81003.83603.79653.82103.821025,038,322
26 Feb 20243.81853.84603.81503.82053.820520,432,164
23 Feb 20243.83053.84803.79153.83453.834534,570,474
22 Feb 20243.83753.86953.82053.83903.839038,545,744
21 Feb 20243.80453.84853.78203.81653.816524,513,798
20 Feb 20243.73603.81153.72953.80003.800034,155,311
19 Feb 20243.69503.76503.68903.73753.737522,695,112
16 Feb 20243.69453.72403.66253.67303.673039,467,066
15 Feb 20243.69453.69453.62153.67053.670528,625,433
14 Feb 20243.68503.73253.66753.66903.669026,479,695
13 Feb 20243.71553.72253.65353.66153.661523,089,248
12 Feb 20243.70703.71753.66503.70503.705014,760,052
09 Feb 20243.65003.70853.64253.67503.675032,868,999
08 Feb 20243.70803.71753.65503.65503.655040,960,470
07 Feb 20243.74003.77253.66503.67603.676036,785,892
06 Feb 20243.71803.75953.71253.74753.747549,965,519
05 Feb 20243.83453.83703.64103.68453.684595,402,344
02 Feb 20243.79053.88353.75103.87853.878539,275,393
01 Feb 20243.76003.87003.70903.74003.740050,660,263
31 Jan 20243.76653.77353.66503.73553.735558,510,049
30 Jan 20243.57553.67153.56303.65953.659531,334,211
29 Jan 20243.64503.65753.57203.57203.572040,655,404
26 Jan 20243.62503.65003.61803.64753.647522,439,026
25 Jan 20243.69203.70903.63003.63003.630041,961,445
24 Jan 20243.67053.72853.67003.72853.728548,095,932
23 Jan 20243.73753.75003.66603.67053.670524,895,238
22 Jan 20243.75003.77903.73303.73403.734025,321,085
19 Jan 20243.73053.74753.69703.71003.710026,529,352
18 Jan 20243.67003.72353.63503.71753.717544,302,282
17 Jan 20243.68003.69003.64803.66453.664529,641,889
16 Jan 20243.74003.74403.69253.71453.714529,662,733
15 Jan 20243.78103.79303.76003.76003.760023,138,604
12 Jan 20243.80453.84003.78803.80153.801525,541,171
11 Jan 20243.88003.88003.79303.79303.793033,271,015
10 Jan 20243.86903.88303.83453.84903.849023,406,946
09 Jan 20243.92253.92253.85703.89153.891524,700,756
08 Jan 20243.90003.94003.87053.92953.929519,616,790
05 Jan 20243.85903.93953.84203.91253.912530,772,699
04 Jan 20243.80103.88253.80103.88003.880022,951,596
03 Jan 20243.87003.88003.78903.79953.799525,083,126
02 Jan 20243.79003.89003.78953.85353.853533,031,875
29 Dec 20233.78553.80203.77203.77953.779515,848,727
28 Dec 20233.81403.81753.77503.78753.787517,505,114
27 Dec 20233.78703.81703.75953.81003.810033,514,637
22 Dec 20233.79053.82703.78503.80803.808020,983,223
21 Dec 20233.78753.80803.75903.79303.793015,816,650
20 Dec 20233.80003.81253.73553.78903.789027,342,468
19 Dec 20233.77703.79953.76053.79253.792525,538,140
18 Dec 20233.79003.82453.76403.78803.788048,825,182
15 Dec 20233.90003.90353.78153.79953.7995111,210,071
14 Dec 20233.89003.89803.82803.88403.884039,510,953
13 Dec 20233.85853.88003.82203.83803.838038,266,823
12 Dec 20233.94403.94753.87153.87553.875552,436,443
11 Dec 20233.92853.95003.91303.94103.941027,851,835
08 Dec 20233.88053.94953.86003.94003.940029,119,780
07 Dec 20233.94053.96653.81103.86553.865548,801,259
06 Dec 20233.94003.96953.91403.95653.956536,152,185
05 Dec 20233.84603.92553.84203.92003.920040,476,392
04 Dec 20233.82503.85003.80803.84803.848023,421,657
01 Dec 20233.82603.83703.80753.83703.837037,058,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...