UK markets open in 7 hours 24 minutes

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
3.0830+0.0895 (+2.99%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20213.02403.09503.01103.08303.083035,337,267
22 Sept 20212.95202.99752.91552.99352.993542,950,370
21 Sept 20212.93452.95902.88702.89952.899547,729,905
20 Sept 20212.98403.00502.88102.89402.894073,908,097
17 Sept 20213.14453.16303.04003.04003.0400157,708,323
16 Sept 20213.11953.14603.09853.10403.104070,451,911
15 Sept 20213.07953.11803.06753.08903.089033,710,776
14 Sept 20213.11403.14803.07603.09103.091031,401,860
13 Sept 20213.07003.11403.04853.11403.114027,723,071
10 Sept 20213.07353.11403.02303.04303.043028,933,447
09 Sept 20213.06203.08103.02203.06203.062058,238,191
08 Sept 20213.10503.11953.02653.06303.063038,951,490
07 Sept 20213.12003.13953.10503.13553.135522,609,971
06 Sept 20213.09703.12553.08403.11003.110013,403,094
03 Sept 20213.13153.13503.07153.07603.076039,706,133
02 Sept 20213.16253.17403.11503.13953.139537,905,812
01 Sept 20213.15203.20703.14953.17953.179531,643,931
31 Aug 20213.12503.16603.09353.12753.127541,514,576
30 Aug 20213.16253.16653.11353.12303.123011,048,988
27 Aug 20213.14603.17353.11553.16603.166014,737,735
26 Aug 20213.18803.20653.15453.15603.156023,705,737
25 Aug 20213.12353.20003.11253.20003.200029,594,154
24 Aug 20213.14953.15053.08003.11403.114019,307,139
23 Aug 20213.09503.12353.08603.12153.121521,758,740
20 Aug 20213.06153.09303.02303.07603.076027,420,208
19 Aug 20213.09503.12203.05353.07253.072537,615,284
18 Aug 20213.13503.16003.10553.15653.156523,728,966
17 Aug 20213.18453.19853.13503.14253.142539,004,497
16 Aug 20213.22303.25353.19603.20103.201037,128,242
13 Aug 20213.28303.31003.25603.26353.263545,371,153
12 Aug 20213.29003.29453.25603.27553.275521,972,243
11 Aug 20213.27003.29903.24353.29553.295527,870,679
10 Aug 20213.22203.26053.20053.26053.260524,181,283
09 Aug 20213.22553.24353.19003.23503.235020,362,973
06 Aug 20213.12553.22803.09803.22653.226537,007,401
05 Aug 20213.12153.15103.09003.15003.150023,854,514
04 Aug 20213.11803.14153.07653.13553.135523,296,925
03 Aug 20213.07803.14353.06103.10303.103025,873,868
02 Aug 20213.10953.17203.05553.06603.066028,858,570
30 Jul 20213.14703.14803.08003.08753.087539,572,225
29 Jul 20213.10503.18303.09253.13803.138033,871,006
28 Jul 20213.15003.16253.04803.05953.059572,353,057
27 Jul 20213.15703.17853.10903.15553.155531,081,672
26 Jul 20213.09403.21353.05803.18903.189030,791,148
23 Jul 20213.09203.16903.08403.12603.126027,745,139
22 Jul 20213.08003.14303.06903.07853.078535,833,280
21 Jul 20212.96453.07402.94203.07003.070040,313,890
20 Jul 20212.93202.97002.88202.95452.954544,016,298
19 Jul 20213.00003.00952.91252.93452.934548,580,636
16 Jul 20213.14503.15503.00803.03803.038033,908,748
15 Jul 20213.09003.13253.08003.12103.121026,584,512
14 Jul 20213.09303.14953.08353.10403.104021,790,807
13 Jul 20213.14603.15803.07003.08353.083532,469,039
12 Jul 20213.14103.14603.05603.13903.139039,486,051
09 Jul 20213.08503.13903.04003.12953.129535,674,970
08 Jul 20213.10003.10653.02503.05753.057559,218,259
07 Jul 20213.16603.18553.10903.14503.145034,066,200
06 Jul 20213.27703.29003.15053.16203.162030,318,460
05 Jul 20213.22103.28603.20703.26553.265522,476,658
02 Jul 20213.29903.30403.21303.22253.222526,321,915
01 Jul 20213.23903.31303.23903.28953.289524,175,718
30 Jun 20213.25603.26503.20703.21953.219543,712,554
29 Jun 20213.27103.30803.25053.27403.274022,552,387
28 Jun 20213.34953.35753.26253.26253.262523,234,650
25 Jun 20213.33003.35953.30403.35553.355529,038,150
24 Jun 20213.30803.35703.28303.31803.318027,902,570
23 Jun 20213.29503.33103.26553.27553.275528,468,283
22 Jun 20213.30353.30353.23253.28753.287542,840,277
21 Jun 20213.23853.29503.21153.28003.280049,066,696
18 Jun 20213.35003.36803.25053.28853.2885168,785,625
17 Jun 20213.40003.47503.36203.36203.3620106,122,630
16 Jun 20213.44903.45553.34303.36403.364038,868,740
15 Jun 20213.44303.44303.39203.42603.426046,217,059
14 Jun 20213.45603.46753.41603.43753.437538,788,194
11 Jun 20213.43303.44103.40503.43453.434526,009,851
10 Jun 20213.41803.50803.40503.44603.446061,886,842
09 Jun 20213.40003.42353.36253.38103.3810105,250,013
08 Jun 20213.44553.47003.37053.39853.398552,819,898
07 Jun 20213.42503.47353.41353.46103.461033,511,549
04 Jun 20213.50403.50803.43803.44253.442543,573,892
03 Jun 20213.46703.50903.45403.50603.506049,448,792
02 Jun 20213.48003.49253.44303.47503.475055,661,078
01 Jun 20213.44503.48603.43503.47803.478026,900,954
31 May 20213.45503.46003.42003.42403.424016,934,515
28 May 20213.48003.48953.41653.45053.450538,368,295
27 May 20213.34153.46953.33403.44753.447568,738,777
26 May 20213.37003.37953.29003.35453.354545,900,643
25 May 20213.37103.41703.35053.37453.374533,262,158
24 May 20213.39003.39353.32403.35853.358526,447,428
21 May 20213.30553.38053.29953.36953.369552,562,485
20 May 20213.32853.33553.25303.31803.318032,388,494
19 May 20213.33453.39803.25603.29253.292568,048,199
18 May 20213.36503.39703.33703.37053.370547,788,347
17 May 20213.34403.37303.30153.33103.331051,530,142
14 May 20213.29703.36003.28353.35303.353053,367,128
13 May 20213.24003.27953.19853.26403.264050,608,456
12 May 20213.23853.30153.20053.28753.287556,726,675
11 May 20213.27303.29153.21503.25003.250048,858,497
10 May 20213.24903.33903.23153.30603.306056,526,024
07 May 20213.25003.25503.16103.21603.216054,488,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...