UK Markets closed

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
3.1260+0.0475 (+1.54%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
06 May 20213.22703.25603.18903.21853.218539,784,669
05 May 20213.19303.22503.17603.22503.225034,887,809
04 May 20213.18553.25003.13653.15903.159055,897,091
03 May 20213.21003.22003.17053.19703.197088,811,746
30 Apr 20213.16253.22003.12203.21503.215051,238,824
30 Apr 20210.0275 Dividend
29 Apr 20213.14103.21303.13003.19803.170573,867,252
28 Apr 20213.03953.14503.01503.14253.115574,686,360
27 Apr 20212.91003.06002.89353.06003.033781,697,547
26 Apr 20212.85102.92202.81602.91402.888955,860,827
23 Apr 20212.82602.87302.80552.84702.822588,915,260
22 Apr 20212.81202.85852.78952.84552.821024,676,034
21 Apr 20212.86202.89152.76652.81702.792870,693,560
20 Apr 20212.95502.97152.84352.85152.827079,870,076
19 Apr 20212.88102.97852.86802.96502.939575,691,120
16 Apr 20212.85002.89702.84002.87402.849337,246,275
15 Apr 20212.90552.92302.83252.83952.815134,442,258
14 Apr 20212.87102.91952.86452.90852.883533,824,829
13 Apr 20212.91002.94502.85902.88002.855246,407,008
12 Apr 20212.89802.93702.86152.90752.882540,335,823
09 Apr 20212.92452.94102.88602.90302.878032,749,030
08 Apr 20212.95852.97102.87902.92202.896933,387,402
07 Apr 20212.92502.96402.90852.95002.924641,405,003
06 Apr 20212.93302.96702.91202.92452.899442,587,454
01 Apr 20212.90752.91002.86752.88302.858226,423,239
31 Mar 20212.92002.93852.88602.89702.872144,093,608
30 Mar 20212.89702.94802.88052.94152.916235,868,164
29 Mar 20212.87552.90852.85102.86402.839437,653,210
26 Mar 20212.94002.96702.89602.89602.871148,837,965
25 Mar 20212.86302.87602.80302.85552.830933,631,077
24 Mar 20212.80502.87752.77302.87752.852854,320,565
23 Mar 20212.82802.87402.81352.86002.835434,284,672
22 Mar 20212.88502.90202.82852.84252.818144,021,407
19 Mar 20212.95002.96902.88802.89102.866189,725,250
18 Mar 20212.95053.01702.94452.98602.960376,321,718
17 Mar 20212.91652.95402.89502.92702.901841,665,238
16 Mar 20212.94952.97702.88702.91452.889449,273,341
15 Mar 20212.98003.02502.90102.93102.905844,504,469
12 Mar 20212.90152.98002.90002.97352.947935,015,714
11 Mar 20212.96502.98502.85402.91952.894442,499,131
10 Mar 20212.95503.00252.93252.96152.936049,376,299
09 Mar 20213.03853.03902.91502.97352.947975,725,038
08 Mar 20213.03003.06302.98703.05453.028251,346,602
05 Mar 20212.94803.03902.90352.98002.9544123,632,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...