SAN.MC - Banco Santander, S.A.

MCE - MCE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
02 Apr 20202.18002.20102.16002.19802.19803,787,753
01 Apr 20202.13602.16452.10202.14652.146574,589,251
31 Mar 20202.24002.28152.19652.21802.218084,036,079
30 Mar 20202.25002.27002.15002.21452.214599,822,637
27 Mar 20202.40002.41802.26802.31252.312568,122,988
26 Mar 20202.37452.49902.35602.45852.458576,112,507
25 Mar 20202.47552.52002.32252.47302.4730102,103,157
24 Mar 20202.21002.36902.18202.36902.369090,207,011
23 Mar 20202.01202.21002.01052.11502.115088,467,036
20 Mar 20202.12002.16002.00902.10902.1090142,862,852
19 Mar 20202.11452.13002.00102.04302.0430104,141,780
18 Mar 20202.13152.18002.00002.04002.0400126,859,015
17 Mar 20202.21952.22001.95822.17502.1750148,558,648
16 Mar 20202.19002.19901.92842.01802.0180197,503,993
13 Mar 20202.37102.61052.19102.25752.2575154,346,655
12 Mar 20202.61902.62502.26902.27852.2785224,408,705
11 Mar 20202.70152.84902.67652.74052.7405124,356,252
10 Mar 20202.74702.89402.62102.65202.6520134,400,193
09 Mar 20202.90002.90102.63452.68002.6800198,998,279
06 Mar 20203.05303.08652.98253.04453.0445123,941,665
05 Mar 20203.32453.32503.09703.12753.1275113,383,691
04 Mar 20203.26053.31353.19053.29553.295578,454,582
03 Mar 20203.30053.37953.21453.23553.2355143,189,794
02 Mar 20203.41003.41453.16353.25503.2550102,756,762
28 Feb 20203.33303.37103.25603.32703.3270130,011,536
27 Feb 20203.49103.50903.36003.41953.4195103,470,567
26 Feb 20203.50003.58453.44003.54553.545596,259,750
25 Feb 20203.63753.63753.50153.50853.508571,374,589
24 Feb 20203.65003.68753.58653.62053.620563,993,666
21 Feb 20203.81203.83703.74653.78203.782062,128,275
20 Feb 20203.91003.93053.84903.84903.849043,751,109
19 Feb 20203.92203.95353.89703.91703.917033,431,294
18 Feb 20203.94553.95553.89403.89603.896044,878,771
17 Feb 20203.93853.96403.93203.95303.953023,345,703
14 Feb 20203.94603.94953.92003.92353.923560,514,700
13 Feb 20203.90653.94203.87653.93903.939057,835,842
12 Feb 20203.87103.95503.86553.95503.955059,313,288
11 Feb 20203.85303.87003.81253.87003.870044,929,871
10 Feb 20203.83753.87153.81103.83653.836536,189,159
07 Feb 20203.81203.85903.79303.85903.859060,101,712
06 Feb 20203.83553.86753.77953.83003.830085,416,466
05 Feb 20203.66003.79403.66003.79403.794055,731,921
04 Feb 20203.59703.69803.58553.69103.691051,072,960
03 Feb 20203.57703.59803.51903.56253.562537,436,593
31 Jan 20203.69253.70603.55303.55403.554064,921,431
30 Jan 20203.66003.70503.63553.66653.666545,997,097
29 Jan 20203.68603.73503.64003.70753.707581,307,033
28 Jan 20203.49503.56203.44303.55103.551041,960,954
27 Jan 20203.50353.53503.46603.47603.476044,712,768
24 Jan 20203.61153.64253.53353.54003.540052,716,358
23 Jan 20203.60153.65003.55703.57203.572045,146,404
22 Jan 20203.62003.63653.56153.57703.577031,507,799
21 Jan 20203.61003.63803.58453.61803.618049,683,130
20 Jan 20203.66253.66803.63203.63403.634032,723,218
17 Jan 20203.67103.70453.65703.67753.677567,181,996
16 Jan 20203.59003.64703.55553.63403.634090,347,716
15 Jan 20203.61653.62303.56453.58253.582563,394,847
14 Jan 20203.69753.69753.60703.61903.6190104,223,786
13 Jan 20203.72803.73553.65803.69203.692030,906,670
10 Jan 20203.77503.78003.71753.71753.717527,191,948
09 Jan 20203.79003.81403.76203.76853.768581,913,018
08 Jan 20203.73203.76403.71503.75903.759030,045,602
07 Jan 20203.79653.80953.74053.75653.756528,966,794
06 Jan 20203.77003.79453.70703.77453.774525,656,487
03 Jan 20203.83603.85003.77303.80603.806038,094,744
02 Jan 20203.77003.87603.75903.86603.866047,859,896
31 Dec 20193.72003.74253.68553.73003.730019,491,991
30 Dec 20193.74503.76853.74003.74253.742526,706,133
27 Dec 20193.73053.77303.72503.75653.756536,057,814
25 Dec 20193.75503.75503.75503.75503.7550-
24 Dec 20193.75003.75603.72553.75503.75507,563,958
23 Dec 20193.79803.80103.75203.76503.765067,322,738
20 Dec 20193.78853.82253.75053.82253.8225255,487,817
19 Dec 20193.80753.81003.77003.79603.796043,974,873
18 Dec 20193.74853.81003.74503.79653.796554,502,857
17 Dec 20193.77503.79953.76003.76553.765546,836,371
16 Dec 20193.72953.81003.72953.79853.798581,811,749
13 Dec 20193.80003.85003.71103.71103.7110138,954,618
12 Dec 20193.56903.70753.55603.68803.688063,292,867
11 Dec 20193.54203.58803.54003.56153.561544,105,411
10 Dec 20193.58503.59503.53203.58303.583070,573,220
09 Dec 20193.58003.62803.57603.58903.589030,687,907
06 Dec 20193.54503.59203.52753.58503.585033,614,720
05 Dec 20193.56303.58303.53603.53703.537053,341,820
04 Dec 20193.45753.55653.45303.55253.552577,317,452
03 Dec 20193.49053.50003.43653.45153.451543,442,729
02 Dec 20193.54453.58603.47353.48203.482071,458,607
29 Nov 20193.55503.57403.50003.53703.537039,866,534
28 Nov 20193.59853.60553.55153.56703.567031,200,876
27 Nov 20193.61303.63953.59353.60353.603535,340,504
26 Nov 20193.64503.64503.58453.59353.593553,135,434
25 Nov 20193.64803.66503.62603.63503.635051,437,070
22 Nov 20193.58403.66453.57453.61153.611545,295,458
21 Nov 20193.50003.57103.48653.56853.568561,612,379
20 Nov 20193.52103.53953.47853.53753.537539,289,371
19 Nov 20193.55603.58703.53203.55303.553045,319,064
18 Nov 20193.58003.60403.51603.54003.540038,757,091
15 Nov 20193.58553.59703.53853.57403.574068,118,280
14 Nov 20193.57703.58703.53053.54803.548039,076,069
13 Nov 20193.67503.67603.53603.57153.5715134,685,349
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more