UK markets close in 6 hours 46 minutes

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
4.1405+0.0030 (+0.07%)
As of 10:29AM CET. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20244.14654.15704.13954.14054.14053,616,295
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
30 Nov 20233.82003.83953.78853.80103.801066,558,689
29 Nov 20233.77003.81103.76303.79803.798045,463,581
28 Nov 20233.70653.77953.70653.77953.779531,244,594
27 Nov 20233.75603.76653.70853.71953.719529,020,618
24 Nov 20233.77003.77653.75603.76803.768020,252,178
23 Nov 20233.74053.76603.73153.76053.760519,229,828
22 Nov 20233.73553.75503.71753.74653.746527,335,636
21 Nov 20233.71353.72753.69103.72603.726017,106,225
20 Nov 20233.73003.76753.72603.73403.734027,461,572
17 Nov 20233.70003.72903.69003.72353.723565,573,690
16 Nov 20233.67503.72953.67503.69003.690034,850,709
15 Nov 20233.68903.70003.66253.67003.670039,983,364
14 Nov 20233.65003.69453.63753.68353.683540,148,908
13 Nov 20233.62203.65003.61903.65003.650026,206,164
10 Nov 20233.59053.63453.58103.60903.609042,654,165
09 Nov 20233.55203.59703.54703.59703.597024,840,848
08 Nov 20233.51903.58553.48753.54853.548535,055,000
07 Nov 20233.52003.55853.48803.52103.5210129,325,134
06 Nov 20233.57903.58953.53453.54003.540050,964,313
03 Nov 20233.59753.61053.56003.57753.577547,557,948
02 Nov 20233.50403.59603.49553.58503.585038,701,766
01 Nov 20233.48853.51553.46003.50053.500541,262,477
31 Oct 20233.50553.54403.42953.46603.466055,102,774
31 Oct 20230.081 Dividend
30 Oct 20233.50003.57653.47153.56953.488570,729,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...