Banco Santander, S.A. (SAN.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 02:56PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.7905 | 4.8265 | 4.7630 | 4.7630 | 4.7630 | 14,806,429 |
| 24 Apr 2024 | 4.7700 | 4.7970 | 4.7500 | 4.7795 | 4.7795 | 34,674,872 |
| 23 Apr 2024 | 4.6985 | 4.7665 | 4.6860 | 4.7475 | 4.7475 | 117,593,016 |
| 22 Apr 2024 | 4.5700 | 4.6695 | 4.5310 | 4.6670 | 4.6670 | 43,007,201 |
| 19 Apr 2024 | 4.4800 | 4.5300 | 4.4570 | 4.5115 | 4.5115 | 35,594,009 |
| 18 Apr 2024 | 4.4535 | 4.5445 | 4.4200 | 4.5445 | 4.5445 | 34,343,556 |
| 17 Apr 2024 | 4.3700 | 4.4605 | 4.3675 | 4.4180 | 4.4180 | 21,777,523 |
| 16 Apr 2024 | 4.4000 | 4.4270 | 4.3535 | 4.3570 | 4.3570 | 40,721,950 |
| 15 Apr 2024 | 4.4345 | 4.5040 | 4.4215 | 4.4705 | 4.4705 | 28,663,206 |
| 12 Apr 2024 | 4.4975 | 4.5200 | 4.4285 | 4.4480 | 4.4480 | 26,386,121 |
| 11 Apr 2024 | 4.5685 | 4.5885 | 4.4115 | 4.4560 | 4.4560 | 39,985,305 |
| 10 Apr 2024 | 4.5795 | 4.6140 | 4.5145 | 4.5765 | 4.5765 | 39,018,785 |
| 09 Apr 2024 | 4.6340 | 4.6455 | 4.5545 | 4.5655 | 4.5655 | 23,768,525 |
| 08 Apr 2024 | 4.5900 | 4.6430 | 4.5835 | 4.6410 | 4.6410 | 20,952,883 |
| 05 Apr 2024 | 4.6100 | 4.6325 | 4.5365 | 4.5865 | 4.5865 | 39,166,399 |
| 04 Apr 2024 | 4.5990 | 4.6885 | 4.5870 | 4.6755 | 4.6755 | 72,593,851 |
| 03 Apr 2024 | 4.5340 | 4.5995 | 4.5050 | 4.5835 | 4.5835 | 24,009,911 |
| 02 Apr 2024 | 4.5000 | 4.5425 | 4.4520 | 4.5150 | 4.5150 | 30,662,537 |
| 28 Mar 2024 | 4.5120 | 4.5680 | 4.5105 | 4.5215 | 4.5215 | 40,553,249 |
| 27 Mar 2024 | 4.4665 | 4.5230 | 4.4520 | 4.5030 | 4.5030 | 35,662,590 |
| 26 Mar 2024 | 4.4475 | 4.4745 | 4.4300 | 4.4600 | 4.4600 | 33,052,982 |
| 25 Mar 2024 | 4.3625 | 4.4430 | 4.3520 | 4.4135 | 4.4135 | 26,822,346 |
| 22 Mar 2024 | 4.2700 | 4.4140 | 4.2635 | 4.3665 | 4.3665 | 43,880,331 |
| 21 Mar 2024 | 4.2100 | 4.2800 | 4.2010 | 4.2780 | 4.2780 | 37,780,346 |
| 20 Mar 2024 | 4.1835 | 4.2005 | 4.1360 | 4.1900 | 4.1900 | 22,869,829 |
| 19 Mar 2024 | 4.1465 | 4.1890 | 4.1360 | 4.1890 | 4.1890 | 31,487,098 |
| 18 Mar 2024 | 4.1070 | 4.1460 | 4.0930 | 4.1375 | 4.1375 | 23,770,102 |
| 15 Mar 2024 | 4.0275 | 4.1230 | 4.0275 | 4.1175 | 4.1175 | 102,288,886 |
| 14 Mar 2024 | 4.0800 | 4.0915 | 4.0300 | 4.0485 | 4.0485 | 41,972,957 |
| 13 Mar 2024 | 4.0490 | 4.1040 | 4.0400 | 4.0930 | 4.0930 | 36,773,177 |
| 12 Mar 2024 | 4.0000 | 4.0580 | 3.9800 | 4.0580 | 4.0580 | 43,115,534 |
| 11 Mar 2024 | 3.9555 | 3.9945 | 3.9400 | 3.9840 | 3.9840 | 33,465,839 |
| 08 Mar 2024 | 3.9800 | 4.0300 | 3.9775 | 3.9925 | 3.9925 | 40,875,306 |
| 07 Mar 2024 | 3.8935 | 3.9960 | 3.8920 | 3.9805 | 3.9805 | 43,155,499 |
| 06 Mar 2024 | 3.8690 | 3.9435 | 3.8560 | 3.9070 | 3.9070 | 35,783,296 |
| 05 Mar 2024 | 3.8390 | 3.8670 | 3.8200 | 3.8650 | 3.8650 | 29,587,613 |
| 04 Mar 2024 | 3.8610 | 3.8810 | 3.8430 | 3.8560 | 3.8560 | 17,903,221 |
| 01 Mar 2024 | 3.8355 | 3.8765 | 3.8315 | 3.8720 | 3.8720 | 28,750,040 |
| 29 Feb 2024 | 3.8605 | 3.8980 | 3.8330 | 3.8455 | 3.8455 | 48,265,445 |
| 28 Feb 2024 | 3.8260 | 3.8740 | 3.8195 | 3.8590 | 3.8590 | 25,924,470 |
| 27 Feb 2024 | 3.8100 | 3.8360 | 3.7965 | 3.8210 | 3.8210 | 25,038,322 |
| 26 Feb 2024 | 3.8185 | 3.8460 | 3.8150 | 3.8205 | 3.8205 | 20,432,164 |
| 23 Feb 2024 | 3.8305 | 3.8480 | 3.7915 | 3.8345 | 3.8345 | 34,570,474 |
| 22 Feb 2024 | 3.8375 | 3.8695 | 3.8205 | 3.8390 | 3.8390 | 38,545,744 |
| 21 Feb 2024 | 3.8045 | 3.8485 | 3.7820 | 3.8165 | 3.8165 | 24,513,798 |
| 20 Feb 2024 | 3.7360 | 3.8115 | 3.7295 | 3.8000 | 3.8000 | 34,155,311 |
| 19 Feb 2024 | 3.6950 | 3.7650 | 3.6890 | 3.7375 | 3.7375 | 22,695,112 |
| 16 Feb 2024 | 3.6945 | 3.7240 | 3.6625 | 3.6730 | 3.6730 | 39,467,066 |
| 15 Feb 2024 | 3.6945 | 3.6945 | 3.6215 | 3.6705 | 3.6705 | 28,625,433 |
| 14 Feb 2024 | 3.6850 | 3.7325 | 3.6675 | 3.6690 | 3.6690 | 26,479,695 |
| 13 Feb 2024 | 3.7155 | 3.7225 | 3.6535 | 3.6615 | 3.6615 | 23,089,248 |
| 12 Feb 2024 | 3.7070 | 3.7175 | 3.6650 | 3.7050 | 3.7050 | 14,760,052 |
| 09 Feb 2024 | 3.6500 | 3.7085 | 3.6425 | 3.6750 | 3.6750 | 32,868,999 |
| 08 Feb 2024 | 3.7080 | 3.7175 | 3.6550 | 3.6550 | 3.6550 | 40,960,470 |
| 07 Feb 2024 | 3.7400 | 3.7725 | 3.6650 | 3.6760 | 3.6760 | 36,785,892 |
| 06 Feb 2024 | 3.7180 | 3.7595 | 3.7125 | 3.7475 | 3.7475 | 49,965,519 |
| 05 Feb 2024 | 3.8345 | 3.8370 | 3.6410 | 3.6845 | 3.6845 | 95,402,344 |
| 02 Feb 2024 | 3.7905 | 3.8835 | 3.7510 | 3.8785 | 3.8785 | 39,275,393 |
| 01 Feb 2024 | 3.7600 | 3.8700 | 3.7090 | 3.7400 | 3.7400 | 50,660,263 |
| 31 Jan 2024 | 3.7665 | 3.7735 | 3.6650 | 3.7355 | 3.7355 | 58,510,049 |
| 30 Jan 2024 | 3.5755 | 3.6715 | 3.5630 | 3.6595 | 3.6595 | 31,334,211 |
| 29 Jan 2024 | 3.6450 | 3.6575 | 3.5720 | 3.5720 | 3.5720 | 40,655,404 |
| 26 Jan 2024 | 3.6250 | 3.6500 | 3.6180 | 3.6475 | 3.6475 | 22,439,026 |
| 25 Jan 2024 | 3.6920 | 3.7090 | 3.6300 | 3.6300 | 3.6300 | 41,961,445 |
| 24 Jan 2024 | 3.6705 | 3.7285 | 3.6700 | 3.7285 | 3.7285 | 48,095,932 |
| 23 Jan 2024 | 3.7375 | 3.7500 | 3.6660 | 3.6705 | 3.6705 | 24,895,238 |
| 22 Jan 2024 | 3.7500 | 3.7790 | 3.7330 | 3.7340 | 3.7340 | 25,321,085 |
| 19 Jan 2024 | 3.7305 | 3.7475 | 3.6970 | 3.7100 | 3.7100 | 26,529,352 |
| 18 Jan 2024 | 3.6700 | 3.7235 | 3.6350 | 3.7175 | 3.7175 | 44,302,282 |
| 17 Jan 2024 | 3.6800 | 3.6900 | 3.6480 | 3.6645 | 3.6645 | 29,641,889 |
| 16 Jan 2024 | 3.7400 | 3.7440 | 3.6925 | 3.7145 | 3.7145 | 29,662,733 |
| 15 Jan 2024 | 3.7810 | 3.7930 | 3.7600 | 3.7600 | 3.7600 | 23,138,604 |
| 12 Jan 2024 | 3.8045 | 3.8400 | 3.7880 | 3.8015 | 3.8015 | 25,541,171 |
| 11 Jan 2024 | 3.8800 | 3.8800 | 3.7930 | 3.7930 | 3.7930 | 33,271,015 |
| 10 Jan 2024 | 3.8690 | 3.8830 | 3.8345 | 3.8490 | 3.8490 | 23,406,946 |
| 09 Jan 2024 | 3.9225 | 3.9225 | 3.8570 | 3.8915 | 3.8915 | 24,700,756 |
| 08 Jan 2024 | 3.9000 | 3.9400 | 3.8705 | 3.9295 | 3.9295 | 19,616,790 |
| 05 Jan 2024 | 3.8590 | 3.9395 | 3.8420 | 3.9125 | 3.9125 | 30,772,699 |
| 04 Jan 2024 | 3.8010 | 3.8825 | 3.8010 | 3.8800 | 3.8800 | 22,951,596 |
| 03 Jan 2024 | 3.8700 | 3.8800 | 3.7890 | 3.7995 | 3.7995 | 25,083,126 |
| 02 Jan 2024 | 3.7900 | 3.8900 | 3.7895 | 3.8535 | 3.8535 | 33,031,875 |
| 29 Dec 2023 | 3.7855 | 3.8020 | 3.7720 | 3.7795 | 3.7795 | 15,848,727 |
| 28 Dec 2023 | 3.8140 | 3.8175 | 3.7750 | 3.7875 | 3.7875 | 17,505,114 |
| 27 Dec 2023 | 3.7870 | 3.8170 | 3.7595 | 3.8100 | 3.8100 | 33,514,637 |
| 22 Dec 2023 | 3.7905 | 3.8270 | 3.7850 | 3.8080 | 3.8080 | 20,983,223 |
| 21 Dec 2023 | 3.7875 | 3.8080 | 3.7590 | 3.7930 | 3.7930 | 15,816,650 |
| 20 Dec 2023 | 3.8000 | 3.8125 | 3.7355 | 3.7890 | 3.7890 | 27,342,468 |
| 19 Dec 2023 | 3.7770 | 3.7995 | 3.7605 | 3.7925 | 3.7925 | 25,538,140 |
| 18 Dec 2023 | 3.7900 | 3.8245 | 3.7640 | 3.7880 | 3.7880 | 48,825,182 |
| 15 Dec 2023 | 3.9000 | 3.9035 | 3.7815 | 3.7995 | 3.7995 | 111,210,071 |
| 14 Dec 2023 | 3.8900 | 3.8980 | 3.8280 | 3.8840 | 3.8840 | 39,510,953 |
| 13 Dec 2023 | 3.8585 | 3.8800 | 3.8220 | 3.8380 | 3.8380 | 38,266,823 |
| 12 Dec 2023 | 3.9440 | 3.9475 | 3.8715 | 3.8755 | 3.8755 | 52,436,443 |
| 11 Dec 2023 | 3.9285 | 3.9500 | 3.9130 | 3.9410 | 3.9410 | 27,851,835 |
| 08 Dec 2023 | 3.8805 | 3.9495 | 3.8600 | 3.9400 | 3.9400 | 29,119,780 |
| 07 Dec 2023 | 3.9405 | 3.9665 | 3.8110 | 3.8655 | 3.8655 | 48,801,259 |
| 06 Dec 2023 | 3.9400 | 3.9695 | 3.9140 | 3.9565 | 3.9565 | 36,152,185 |
| 05 Dec 2023 | 3.8460 | 3.9255 | 3.8420 | 3.9200 | 3.9200 | 40,476,392 |
| 04 Dec 2023 | 3.8250 | 3.8500 | 3.8080 | 3.8480 | 3.8480 | 23,421,657 |
| 01 Dec 2023 | 3.8260 | 3.8370 | 3.8075 | 3.8370 | 3.8370 | 37,058,506 |
| *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.