UK Markets open in 7 hrs 10 mins

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
2.7360-0.0415 (-1.49%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 2022------
28 Jun 20222.79002.82052.76702.77752.777525,126,150
27 Jun 20222.76502.80202.73752.77052.770524,442,443
24 Jun 20222.72402.78852.68302.76002.760087,156,498
23 Jun 20222.78752.81452.70352.71602.716057,389,738
22 Jun 20222.75202.82502.73152.80502.805047,764,950
21 Jun 20222.80702.84902.78552.79752.797530,353,920
20 Jun 20222.69852.81852.68102.79402.794032,341,832
17 Jun 20222.66852.75502.63052.69602.6960109,676,618
16 Jun 20222.68102.69002.62102.63552.635534,505,281
15 Jun 20222.72252.72552.65702.69052.690594,855,191
14 Jun 20222.66002.67402.61002.62302.623038,656,086
13 Jun 20222.67952.67952.58502.61052.610578,279,157
10 Jun 20222.90002.90502.69702.70002.700085,167,027
09 Jun 20222.96202.97602.90602.90602.906038,121,106
08 Jun 20223.00003.00752.97002.98502.985027,779,991
07 Jun 20223.01953.04202.99852.99852.998526,666,950
06 Jun 20222.99553.05102.98553.03803.038024,115,794
03 Jun 20223.01103.01102.95252.96352.963517,648,506
02 Jun 20222.99953.00502.96152.97952.979520,146,792
01 Jun 20223.03553.05852.98052.98502.985037,862,150
31 May 20223.05003.07303.00603.01453.014562,290,966
30 May 20223.05153.07803.04203.07803.078030,528,820
27 May 20223.00003.04802.98503.04003.040056,357,505
26 May 20222.96553.02002.96003.02003.020058,959,087
25 May 20222.93902.97002.90002.95302.953068,356,040
24 May 20222.81302.91352.81302.89352.893537,739,786
23 May 20222.79202.85002.76852.85002.850039,476,857
20 May 20222.77952.79052.73202.74402.744040,067,111
19 May 20222.72202.74052.67802.74052.740538,982,446
18 May 20222.78002.79852.73652.74002.740026,991,094
17 May 20222.75002.79102.72352.77802.778039,053,777
16 May 20222.71002.74652.68552.69952.699529,367,461
13 May 20222.68852.73302.67552.72802.728057,668,404
12 May 20222.63102.66652.60552.65352.653541,682,916
11 May 20222.64902.70352.61102.69302.693041,457,984
10 May 20222.65152.70452.63302.63352.633569,936,900
09 May 20222.64102.67352.60002.60002.600059,987,141
06 May 20222.72452.72452.64152.65052.650559,414,209
05 May 20222.84302.84352.68002.68952.689589,154,121
04 May 20222.83802.83902.77052.77202.7720142,949,453
03 May 20222.79002.82902.76602.82252.8225108,946,336
02 May 20222.78802.81702.73402.74002.740065,703,776
29 Apr 20222.79002.82652.76102.81652.816585,003,314
28 Apr 20222.83902.84902.71902.75202.752076,454,237
27 Apr 20222.90002.90002.80002.81602.8160101,793,224
26 Apr 20223.14803.16402.83202.84652.8465177,671,238
25 Apr 20223.12003.15253.05403.05403.054084,642,667
22 Apr 20223.18703.24003.16603.16603.166038,807,351
21 Apr 20223.22253.23203.19603.23003.2300132,633,350
20 Apr 20223.19053.25153.18153.21203.2120142,410,919
19 Apr 20223.16653.18203.13403.16203.1620111,058,025
14 Apr 20223.14203.18503.12903.15253.1525269,557,591
13 Apr 20223.13653.15353.11503.12353.123563,543,098
12 Apr 20223.09903.16753.08003.13303.133044,879,544
11 Apr 20223.12553.17453.12503.15803.158063,730,002
08 Apr 20223.07703.14703.07703.11803.118041,792,212
07 Apr 20223.05303.12253.03203.03953.039553,317,990
06 Apr 20223.15103.17453.01003.03803.038069,135,494
05 Apr 20223.16903.19053.13203.14003.140058,770,095
04 Apr 20223.19303.20553.14803.19003.190043,772,405
01 Apr 20223.16553.20003.13603.18103.181045,392,618
31 Mar 20223.17803.19953.09753.10003.100092,897,180
30 Mar 20223.21603.21803.12903.14253.142548,408,904
29 Mar 20223.13803.26303.11403.24853.248571,880,085
28 Mar 20223.07453.15353.07403.08003.080040,083,640
25 Mar 20223.07503.08703.03003.05703.057039,246,608
24 Mar 20223.12853.13453.05303.06403.064052,418,686
23 Mar 20223.18853.19653.11503.13053.130546,068,720
22 Mar 20223.14703.20503.14053.18103.181051,073,601
21 Mar 20223.15003.18953.10003.12903.129045,214,548
18 Mar 20223.14003.14953.08503.12003.1200110,995,798
17 Mar 20223.16503.18853.09103.14053.1405122,145,852
16 Mar 20223.05003.18953.03353.15703.1570109,444,234
15 Mar 20222.91303.01102.89752.98302.983067,756,799
14 Mar 20222.90302.97002.88802.95502.955058,738,449
11 Mar 20222.87103.00902.82002.86402.864073,160,623
10 Mar 20222.89202.92202.81352.85302.853064,306,849
09 Mar 20222.83602.89252.77602.89252.892583,238,377
08 Mar 20222.60002.79452.58502.69702.697090,014,731
07 Mar 20222.61502.69052.49002.63102.6310112,744,771
04 Mar 20222.84652.85452.71252.71852.7185119,350,854
03 Mar 20222.93702.96202.85402.87002.870065,655,401
02 Mar 20222.81002.96102.76702.92702.927087,648,167
01 Mar 20222.96953.01752.82952.82952.829594,830,378
28 Feb 20222.98153.00952.92402.98452.9845146,201,726
25 Feb 20223.01053.12952.93503.11853.1185105,449,466
24 Feb 20223.09603.11952.93752.98852.9885162,415,899
23 Feb 20223.30603.34103.22153.23753.237537,468,108
22 Feb 20223.19053.32903.17203.28153.281558,761,175
21 Feb 20223.34253.37903.25403.28553.285536,260,810
18 Feb 20223.33503.35803.30453.32203.322033,107,714
17 Feb 20223.36753.38103.30803.34003.340033,938,835
16 Feb 20223.43403.46153.34503.37903.379044,647,924
15 Feb 20223.31203.42303.30903.42303.423081,077,793
14 Feb 20223.34403.38353.30503.34653.346567,277,892
11 Feb 20223.43653.48153.42653.48153.481547,118,723
10 Feb 20223.42003.48203.41553.48153.481572,521,302
09 Feb 20223.38503.44303.34653.43303.433065,413,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...