Banco Santander, S.A. (SAN.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:41PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.5390 | 4.5650 | 4.5020 | 4.5300 | 4.5300 | 17,583,955 |
| 25 Jul 2024 | 4.6405 | 4.6615 | 4.4675 | 4.5540 | 4.5540 | 32,425,239 |
| 24 Jul 2024 | 4.6000 | 4.7095 | 4.5800 | 4.7050 | 4.7050 | 46,674,351 |
| 23 Jul 2024 | 4.5425 | 4.5790 | 4.4970 | 4.5665 | 4.5665 | 27,872,918 |
| 22 Jul 2024 | 4.4670 | 4.5435 | 4.4435 | 4.5310 | 4.5310 | 21,811,972 |
| 19 Jul 2024 | 4.4525 | 4.4725 | 4.4120 | 4.4345 | 4.4345 | 41,566,920 |
| 18 Jul 2024 | 4.4995 | 4.5260 | 4.4685 | 4.4880 | 4.4880 | 14,271,483 |
| 17 Jul 2024 | 4.4410 | 4.4925 | 4.4190 | 4.4740 | 4.4740 | 29,411,922 |
| 16 Jul 2024 | 4.4300 | 4.4545 | 4.4050 | 4.4405 | 4.4405 | 14,108,279 |
| 15 Jul 2024 | 4.4800 | 4.5015 | 4.4290 | 4.4510 | 4.4510 | 13,905,306 |
| 12 Jul 2024 | 4.4795 | 4.5130 | 4.4700 | 4.5090 | 4.5090 | 15,049,402 |
| 11 Jul 2024 | 4.5060 | 4.5205 | 4.4455 | 4.4625 | 4.4625 | 29,489,009 |
| 10 Jul 2024 | 4.3810 | 4.4975 | 4.3720 | 4.4975 | 4.4975 | 22,237,365 |
| 09 Jul 2024 | 4.4280 | 4.4470 | 4.3680 | 4.3845 | 4.3845 | 21,634,611 |
| 08 Jul 2024 | 4.4430 | 4.5220 | 4.4260 | 4.4475 | 4.4475 | 32,066,758 |
| 05 Jul 2024 | 4.5195 | 4.5275 | 4.4015 | 4.4450 | 4.4450 | 18,109,248 |
| 04 Jul 2024 | 4.4405 | 4.5115 | 4.4280 | 4.5070 | 4.5070 | 19,993,558 |
| 03 Jul 2024 | 4.3500 | 4.4230 | 4.3410 | 4.4185 | 4.4185 | 19,638,324 |
| 02 Jul 2024 | 4.4190 | 4.4300 | 4.2770 | 4.3235 | 4.3235 | 26,415,185 |
| 01 Jul 2024 | 4.4030 | 4.4650 | 4.3770 | 4.4475 | 4.4475 | 27,889,082 |
| 28 Jun 2024 | 4.3575 | 4.3680 | 4.2960 | 4.3305 | 4.3305 | 23,910,256 |
| 27 Jun 2024 | 4.3500 | 4.3515 | 4.3055 | 4.3370 | 4.3370 | 23,526,706 |
| 26 Jun 2024 | 4.3955 | 4.4070 | 4.3200 | 4.3445 | 4.3445 | 19,041,974 |
| 25 Jun 2024 | 4.4265 | 4.4400 | 4.3515 | 4.3805 | 4.3805 | 28,121,040 |
| 24 Jun 2024 | 4.3505 | 4.4170 | 4.3385 | 4.4090 | 4.4090 | 23,837,711 |
| 21 Jun 2024 | 4.4420 | 4.4430 | 4.2820 | 4.3350 | 4.3350 | 80,388,205 |
| 20 Jun 2024 | 4.4475 | 4.4670 | 4.4050 | 4.4410 | 4.4410 | 23,139,520 |
| 19 Jun 2024 | 4.4570 | 4.4875 | 4.4165 | 4.4515 | 4.4515 | 42,981,487 |
| 18 Jun 2024 | 4.4535 | 4.4665 | 4.4150 | 4.4520 | 4.4520 | 22,306,291 |
| 17 Jun 2024 | 4.3990 | 4.4260 | 4.3370 | 4.4100 | 4.4100 | 29,984,328 |
| 14 Jun 2024 | 4.4210 | 4.4370 | 4.3025 | 4.3785 | 4.3785 | 69,445,292 |
| 13 Jun 2024 | 4.5965 | 4.6070 | 4.3785 | 4.4010 | 4.4010 | 63,479,146 |
| 12 Jun 2024 | 4.6385 | 4.6680 | 4.6000 | 4.6000 | 4.6000 | 38,895,316 |
| 11 Jun 2024 | 4.7455 | 4.7455 | 4.5615 | 4.6065 | 4.6065 | 33,259,058 |
| 10 Jun 2024 | 4.7400 | 4.7415 | 4.6540 | 4.7110 | 4.7110 | 30,100,588 |
| 07 Jun 2024 | 4.7445 | 4.7740 | 4.7000 | 4.7340 | 4.7340 | 21,559,371 |
| 06 Jun 2024 | 4.6945 | 4.7650 | 4.6560 | 4.7435 | 4.7435 | 24,208,629 |
| 05 Jun 2024 | 4.7345 | 4.7525 | 4.6655 | 4.6800 | 4.6800 | 23,153,076 |
| 04 Jun 2024 | 4.8470 | 4.8695 | 4.6935 | 4.7405 | 4.7405 | 38,848,093 |
| 03 Jun 2024 | 4.8500 | 4.8810 | 4.8400 | 4.8510 | 4.8510 | 20,425,574 |
| 31 May 2024 | 4.8000 | 4.8345 | 4.7765 | 4.8345 | 4.8345 | 60,848,571 |
| 30 May 2024 | 4.6780 | 4.7965 | 4.6710 | 4.7880 | 4.7880 | 22,511,742 |
| 29 May 2024 | 4.7455 | 4.7575 | 4.6740 | 4.6890 | 4.6890 | 19,403,432 |
| 28 May 2024 | 4.7600 | 4.7840 | 4.7320 | 4.7615 | 4.7615 | 16,320,264 |
| 27 May 2024 | 4.7660 | 4.7735 | 4.7390 | 4.7595 | 4.7595 | 10,290,035 |
| 24 May 2024 | 4.7355 | 4.7680 | 4.7035 | 4.7525 | 4.7525 | 22,271,300 |
| 23 May 2024 | 4.8120 | 4.8300 | 4.7685 | 4.7835 | 4.7835 | 18,724,273 |
| 22 May 2024 | 4.8500 | 4.8640 | 4.8050 | 4.8050 | 4.8050 | 19,358,478 |
| 21 May 2024 | 4.8385 | 4.8600 | 4.7965 | 4.8420 | 4.8420 | 24,201,531 |
| 20 May 2024 | 4.8610 | 4.8880 | 4.8545 | 4.8780 | 4.8780 | 15,654,661 |
| 17 May 2024 | 4.7755 | 4.8605 | 4.7750 | 4.8605 | 4.8605 | 38,445,716 |
| 16 May 2024 | 4.8185 | 4.8450 | 4.7970 | 4.8045 | 4.8045 | 19,902,547 |
| 15 May 2024 | 4.7715 | 4.8365 | 4.7580 | 4.8120 | 4.8120 | 36,914,169 |
| 14 May 2024 | 4.7500 | 4.7675 | 4.6925 | 4.7525 | 4.7525 | 22,075,107 |
| 13 May 2024 | 4.7265 | 4.7640 | 4.7145 | 4.7555 | 4.7555 | 15,424,741 |
| 10 May 2024 | 4.7400 | 4.7745 | 4.7210 | 4.7345 | 4.7345 | 20,119,224 |
| 09 May 2024 | 4.7695 | 4.7960 | 4.7265 | 4.7700 | 4.7700 | 19,080,950 |
| 08 May 2024 | 4.7330 | 4.7835 | 4.7180 | 4.7715 | 4.7715 | 37,871,807 |
| 07 May 2024 | 4.5915 | 4.7380 | 4.5915 | 4.7280 | 4.7280 | 48,974,273 |
| 06 May 2024 | 4.5350 | 4.5765 | 4.5045 | 4.5705 | 4.5705 | 22,839,300 |
| 03 May 2024 | 4.6000 | 4.6000 | 4.5140 | 4.5305 | 4.5305 | 26,322,550 |
| 02 May 2024 | 4.6065 | 4.6200 | 4.5410 | 4.5655 | 4.5655 | 34,056,511 |
| 30 Apr 2024 | 4.6555 | 4.7360 | 4.5565 | 4.5730 | 4.5730 | 57,113,636 |
| 29 Apr 2024 | 4.8900 | 4.9280 | 4.7285 | 4.7505 | 4.7505 | 45,065,850 |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.8100 | 4.8990 | 4.7930 | 4.8505 | 4.7555 | 50,744,722 |
| 25 Apr 2024 | 4.7905 | 4.8265 | 4.7060 | 4.7480 | 4.6550 | 32,420,707 |
| 24 Apr 2024 | 4.7700 | 4.7970 | 4.7500 | 4.7795 | 4.6859 | 34,674,872 |
| 23 Apr 2024 | 4.6985 | 4.7665 | 4.6860 | 4.7475 | 4.6545 | 117,593,016 |
| 22 Apr 2024 | 4.5700 | 4.6695 | 4.5310 | 4.6670 | 4.5756 | 43,007,201 |
| 19 Apr 2024 | 4.4800 | 4.5300 | 4.4570 | 4.5115 | 4.4231 | 35,594,009 |
| 18 Apr 2024 | 4.4535 | 4.5445 | 4.4200 | 4.5445 | 4.4555 | 34,343,556 |
| 17 Apr 2024 | 4.3700 | 4.4605 | 4.3675 | 4.4180 | 4.3315 | 21,777,523 |
| 16 Apr 2024 | 4.4000 | 4.4270 | 4.3535 | 4.3570 | 4.2717 | 40,721,950 |
| 15 Apr 2024 | 4.4345 | 4.5040 | 4.4215 | 4.4705 | 4.3829 | 28,663,206 |
| 12 Apr 2024 | 4.4975 | 4.5200 | 4.4285 | 4.4480 | 4.3609 | 26,386,121 |
| 11 Apr 2024 | 4.5685 | 4.5885 | 4.4115 | 4.4560 | 4.3687 | 39,985,305 |
| 10 Apr 2024 | 4.5795 | 4.6140 | 4.5145 | 4.5765 | 4.4869 | 39,018,785 |
| 09 Apr 2024 | 4.6340 | 4.6455 | 4.5545 | 4.5655 | 4.4761 | 23,768,525 |
| 08 Apr 2024 | 4.5900 | 4.6430 | 4.5835 | 4.6410 | 4.5501 | 20,952,883 |
| 05 Apr 2024 | 4.6100 | 4.6325 | 4.5365 | 4.5865 | 4.4967 | 39,166,399 |
| 04 Apr 2024 | 4.5990 | 4.6885 | 4.5870 | 4.6755 | 4.5839 | 72,593,851 |
| 03 Apr 2024 | 4.5340 | 4.5995 | 4.5050 | 4.5835 | 4.4937 | 24,009,911 |
| 02 Apr 2024 | 4.5000 | 4.5425 | 4.4520 | 4.5150 | 4.4266 | 30,662,537 |
| 28 Mar 2024 | 4.5120 | 4.5680 | 4.5105 | 4.5215 | 4.4329 | 40,553,249 |
| 27 Mar 2024 | 4.4665 | 4.5230 | 4.4520 | 4.5030 | 4.4148 | 35,662,590 |
| 26 Mar 2024 | 4.4475 | 4.4745 | 4.4300 | 4.4600 | 4.3726 | 33,052,982 |
| 25 Mar 2024 | 4.3625 | 4.4430 | 4.3520 | 4.4135 | 4.3271 | 26,822,346 |
| 22 Mar 2024 | 4.2700 | 4.4140 | 4.2635 | 4.3665 | 4.2810 | 43,880,331 |
| 21 Mar 2024 | 4.2100 | 4.2800 | 4.2010 | 4.2780 | 4.1942 | 37,780,346 |
| 20 Mar 2024 | 4.1835 | 4.2005 | 4.1360 | 4.1900 | 4.1079 | 22,869,829 |
| 19 Mar 2024 | 4.1465 | 4.1890 | 4.1360 | 4.1890 | 4.1070 | 31,487,098 |
| 18 Mar 2024 | 4.1070 | 4.1460 | 4.0930 | 4.1375 | 4.0565 | 23,770,102 |
| 15 Mar 2024 | 4.0275 | 4.1230 | 4.0275 | 4.1175 | 4.0369 | 102,288,886 |
| 14 Mar 2024 | 4.0800 | 4.0915 | 4.0300 | 4.0485 | 3.9692 | 41,972,957 |
| 13 Mar 2024 | 4.0490 | 4.1040 | 4.0400 | 4.0930 | 4.0128 | 36,773,177 |
| 12 Mar 2024 | 4.0000 | 4.0580 | 3.9800 | 4.0580 | 3.9785 | 43,115,534 |
| 11 Mar 2024 | 3.9555 | 3.9945 | 3.9400 | 3.9840 | 3.9060 | 33,465,839 |
| 08 Mar 2024 | 3.9800 | 4.0300 | 3.9775 | 3.9925 | 3.9143 | 40,875,306 |
| 07 Mar 2024 | 3.8935 | 3.9960 | 3.8920 | 3.9805 | 3.9025 | 43,155,499 |
| *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.