Milan - Delayed Quote EUR
Banco Santander, S.A. (1SANX.MI)
6.31
+0.14
+(2.27%)
At close: May 2 at 4:14:12 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 6.30 | 6.31 | 6.26 | 6.31 | 6.31 | 5,900 |
| Apr 30, 2025 | 6.36 | 6.36 | 6.02 | 6.17 | 6.17 | 22,352 |
| Apr 29, 2025 | 0.0891 Dividend | |||||
| Apr 29, 2025 | 6.55 | 6.55 | 6.39 | 6.45 | 6.45 | 21,617 |
| Apr 28, 2025 | 6.46 | 6.55 | 6.46 | 6.53 | 6.44 | 4,651 |
| Apr 25, 2025 | 6.31 | 6.39 | 6.30 | 6.40 | 6.31 | 8,339 |
| Apr 24, 2025 | 6.28 | 6.28 | 6.20 | 6.24 | 6.15 | 4,223 |
| Apr 23, 2025 | 6.19 | 6.31 | 6.19 | 6.30 | 6.21 | 15,375 |
| Apr 22, 2025 | 6.07 | 6.07 | 6.02 | 6.04 | 5.95 | 1,236 |
| Apr 17, 2025 | 6.01 | 6.01 | 5.98 | 5.96 | 5.88 | 1,427 |
| Apr 16, 2025 | 6.00 | 6.00 | 5.93 | 6.02 | 5.94 | 1,826 |
| Apr 15, 2025 | 5.88 | 6.02 | 5.88 | 6.01 | 5.93 | 11,106 |
| Apr 14, 2025 | 5.05 | 5.80 | 5.05 | 5.78 | 5.70 | 5,235 |
| Apr 11, 2025 | 5.70 | 5.70 | 5.57 | 5.61 | 5.53 | 38,113 |
| Apr 10, 2025 | 6.02 | 6.03 | 5.70 | 5.68 | 5.60 | 14,804 |
| Apr 9, 2025 | 5.41 | 5.42 | 5.34 | 5.39 | 5.32 | 20,365 |
| Apr 8, 2025 | 5.35 | 5.62 | 5.27 | 5.49 | 5.42 | 37,779 |
| Apr 7, 2025 | 5.16 | 5.21 | 4.89 | 5.23 | 5.16 | 20,441 |
| Apr 4, 2025 | 5.90 | 5.91 | 5.38 | 5.50 | 5.43 | 53,196 |
| Apr 3, 2025 | 6.11 | 6.17 | 6.01 | 6.03 | 5.95 | 18,843 |
| Apr 2, 2025 | 6.28 | 6.36 | 6.27 | 6.36 | 6.27 | 6,972 |
| Apr 1, 2025 | 6.23 | 6.28 | 6.21 | 6.36 | 6.27 | 1,071 |
| Mar 31, 2025 | 6.23 | 6.23 | 6.11 | 6.20 | 6.12 | 7,900 |
| Mar 28, 2025 | 6.38 | 6.41 | 6.32 | 6.33 | 6.24 | 7,137 |
| Mar 27, 2025 | 6.49 | 6.49 | 6.47 | 6.47 | 6.38 | 1,010 |
| Mar 26, 2025 | 6.56 | 6.60 | 6.52 | 6.52 | 6.43 | 4,934 |
| Mar 25, 2025 | 6.55 | 6.62 | 6.55 | 6.63 | 6.53 | 20,319 |
| Mar 24, 2025 | 6.50 | 6.61 | 6.50 | 6.51 | 6.43 | 33,079 |
| Mar 21, 2025 | 6.37 | 6.46 | 6.34 | 6.46 | 6.37 | 6,793 |
| Mar 20, 2025 | 6.56 | 6.56 | 6.36 | 6.40 | 6.31 | 14,220 |
| Mar 19, 2025 | 6.60 | 6.60 | 6.53 | 6.58 | 6.49 | 26,027 |
| Mar 18, 2025 | 6.34 | 6.59 | 6.33 | 6.58 | 6.49 | 45,429 |
| Mar 17, 2025 | 6.59 | 6.59 | 6.18 | 6.31 | 6.22 | 21,041 |
| Mar 14, 2025 | 5.99 | 6.22 | 5.99 | 6.19 | 6.10 | 26,040 |
| Mar 13, 2025 | 5.95 | 6.03 | 5.93 | 5.99 | 5.91 | 30,826 |
| Mar 12, 2025 | 6.01 | 6.61 | 6.00 | 6.61 | 6.52 | 21,950 |
| Mar 11, 2025 | 5.98 | 5.99 | 5.84 | 5.85 | 5.77 | 24,110 |
| Mar 10, 2025 | 6.07 | 6.07 | 5.93 | 5.94 | 5.86 | 25,982 |
| Mar 7, 2025 | 6.22 | 6.24 | 6.21 | 6.23 | 6.14 | 4,876 |
| Mar 6, 2025 | 6.29 | 6.34 | 6.18 | 6.32 | 6.23 | 16,027 |
| Mar 5, 2025 | 6.11 | 6.22 | 6.11 | 6.16 | 6.08 | 22,282 |
| Mar 4, 2025 | 6.16 | 6.16 | 5.89 | 5.91 | 5.83 | 42,531 |
| Mar 3, 2025 | 6.19 | 6.32 | 6.16 | 6.30 | 6.22 | 11,932 |
| Feb 28, 2025 | 6.15 | 6.21 | 6.14 | 6.20 | 6.12 | 4,792 |
| Feb 27, 2025 | 6.24 | 6.25 | 6.18 | 6.19 | 6.11 | 15,101 |
| Feb 26, 2025 | 6.11 | 6.23 | 6.11 | 6.23 | 6.14 | 21,304 |
| Feb 25, 2025 | 6.00 | 6.13 | 5.95 | 5.95 | 5.87 | 25,457 |
| Feb 24, 2025 | 5.89 | 5.99 | 5.89 | 5.96 | 5.88 | 7,609 |
| Feb 21, 2025 | 5.81 | 5.88 | 5.81 | 5.89 | 5.81 | 15,014 |
| Feb 20, 2025 | 5.86 | 5.89 | 5.84 | 5.83 | 5.75 | 1,785 |
| Feb 19, 2025 | 5.95 | 5.95 | 5.83 | 5.81 | 5.73 | 11,233 |
| Feb 18, 2025 | 5.83 | 5.95 | 5.82 | 5.96 | 5.88 | 31,637 |
| Feb 17, 2025 | 5.78 | 5.85 | 5.51 | 5.82 | 5.74 | 16,692 |
| Feb 14, 2025 | 5.68 | 5.80 | 5.68 | 5.78 | 5.70 | 13,689 |
| Feb 13, 2025 | 5.73 | 5.79 | 5.72 | 5.72 | 5.64 | 7,163 |
| Feb 12, 2025 | 5.68 | 5.78 | 5.66 | 5.77 | 5.69 | 31,240 |
| Feb 11, 2025 | 5.53 | 5.66 | 5.52 | 5.65 | 5.57 | 16,441 |
| Feb 10, 2025 | 5.53 | 5.53 | 5.49 | 5.49 | 5.42 | 5,135 |
| Feb 7, 2025 | 5.60 | 5.61 | 5.52 | 5.53 | 5.45 | 9,853 |
| Feb 6, 2025 | 5.43 | 5.53 | 5.41 | 5.63 | 5.55 | 15,990 |
| Feb 5, 2025 | 5.19 | 5.41 | 5.19 | 5.38 | 5.31 | 87,914 |
| Feb 4, 2025 | 4.87 | 4.95 | 4.87 | 5.00 | 4.93 | 14,255 |
| Feb 3, 2025 | 4.85 | 4.85 | 4.78 | 4.85 | 4.78 | 13,077 |
| Jan 31, 2025 | 5.00 | 5.00 | 4.95 | 4.96 | 4.89 | 6,560 |
| Jan 30, 2025 | 5.00 | 5.00 | 4.99 | 5.02 | 4.95 | 1,026 |
| Jan 29, 2025 | 4.95 | 5.00 | 4.92 | 5.00 | 4.93 | 15,383 |
| Jan 28, 2025 | 4.89 | 4.93 | 4.87 | 4.92 | 4.85 | 5,352 |
| Jan 27, 2025 | 4.75 | 4.91 | 4.75 | 4.90 | 4.83 | 8,537 |
| Jan 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 4,850 |
| Jan 23, 2025 | 4.76 | 4.76 | 4.76 | 4.86 | 4.79 | 629 |
| Jan 22, 2025 | 4.78 | 4.79 | 4.78 | 4.72 | 4.65 | 4,618 |
| Jan 21, 2025 | 4.80 | 4.82 | 4.77 | 4.79 | 4.72 | 32,298 |
| Jan 20, 2025 | 4.84 | 4.90 | 4.84 | 4.90 | 4.83 | 22,618 |
| Jan 17, 2025 | 4.78 | 4.82 | 4.77 | 4.79 | 4.72 | 19,350 |
| Jan 16, 2025 | 4.80 | 4.80 | 4.76 | 4.77 | 4.70 | 27,732 |
| Jan 15, 2025 | 4.71 | 4.78 | 4.70 | 4.78 | 4.72 | 4,693 |
| Jan 14, 2025 | 4.71 | 4.72 | 4.68 | 4.67 | 4.61 | 17,573 |
| Jan 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | - |
| Jan 10, 2025 | 4.56 | 4.60 | 4.56 | 4.57 | 4.51 | 8,900 |
| Jan 9, 2025 | 4.55 | 4.57 | 4.54 | 4.57 | 4.51 | 2,968 |
| Jan 8, 2025 | 4.63 | 4.63 | 4.54 | 4.56 | 4.50 | 7,386 |
| Jan 7, 2025 | 4.52 | 4.58 | 4.52 | 4.59 | 4.53 | 7,511 |
| Jan 6, 2025 | 4.43 | 4.52 | 4.42 | 4.54 | 4.48 | 42,445 |
| Jan 3, 2025 | 4.41 | 4.82 | 4.39 | 4.82 | 4.75 | 1,851 |
| Jan 2, 2025 | 4.41 | 4.41 | 4.28 | 4.39 | 4.33 | 13,783 |
| Dec 30, 2024 | 4.25 | 4.41 | 4.25 | 4.40 | 4.34 | 2,321 |
| Dec 27, 2024 | 4.30 | 4.37 | 4.30 | 4.38 | 4.32 | 9,623 |
| Dec 23, 2024 | 4.33 | 4.34 | 4.30 | 4.32 | 4.26 | 17,602 |
| Dec 20, 2024 | 4.33 | 4.37 | 4.33 | 4.37 | 4.31 | 5,050 |
| Dec 19, 2024 | 4.34 | 4.42 | 4.34 | 4.41 | 4.35 | 6,360 |
| Dec 18, 2024 | 4.46 | 4.49 | 4.46 | 4.51 | 4.45 | 5,401 |
| Dec 17, 2024 | 4.61 | 4.61 | 4.47 | 4.50 | 4.44 | 21,303 |
| Dec 16, 2024 | 4.70 | 4.70 | 4.67 | 4.68 | 4.62 | 5,202 |
| Dec 13, 2024 | 4.72 | 4.72 | 4.69 | 4.68 | 4.62 | 3,340 |
| Dec 12, 2024 | 4.66 | 4.70 | 4.66 | 4.67 | 4.61 | 19,275 |
| Dec 11, 2024 | 4.69 | 4.69 | 4.64 | 4.64 | 4.58 | 7,709 |
| Dec 10, 2024 | 4.65 | 4.70 | 4.65 | 4.67 | 4.61 | 3,796 |
| Dec 9, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | - |
| Dec 6, 2024 | 4.67 | 4.69 | 4.65 | 4.64 | 4.58 | 14,692 |
| Dec 5, 2024 | 4.50 | 4.67 | 4.50 | 4.68 | 4.61 | 24,826 |
| Dec 4, 2024 | 4.48 | 4.51 | 4.48 | 4.48 | 4.42 | 4,455 |
| Dec 3, 2024 | 4.45 | 4.46 | 4.43 | 4.44 | 4.38 | 7,510 |
| Dec 2, 2024 | 4.34 | 4.41 | 4.34 | 4.37 | 4.31 | 16,491 |
| Nov 29, 2024 | 4.33 | 4.38 | 4.29 | 4.38 | 4.32 | 14,600 |
| Nov 28, 2024 | 4.41 | 4.41 | 4.38 | 4.38 | 4.32 | 1,610 |
| Nov 27, 2024 | 4.39 | 4.39 | 4.39 | 4.40 | 4.34 | 500 |
| Nov 26, 2024 | 4.41 | 4.41 | 4.41 | 4.40 | 4.34 | 350 |
| Nov 25, 2024 | 4.42 | 4.45 | 4.41 | 4.44 | 4.38 | 11,596 |
| Nov 22, 2024 | 4.53 | 4.53 | 4.30 | 4.36 | 4.31 | 45,083 |
| Nov 21, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 300 |
| Nov 20, 2024 | 4.60 | 4.60 | 4.49 | 4.49 | 4.43 | 500 |
| Nov 19, 2024 | 4.52 | 4.52 | 4.52 | 4.54 | 4.48 | 674 |
| Nov 18, 2024 | 5.00 | 5.00 | 4.58 | 4.61 | 4.55 | 7,642 |
| Nov 15, 2024 | 4.51 | 4.58 | 4.51 | 4.56 | 4.50 | 3,470 |
| Nov 14, 2024 | 4.45 | 4.52 | 4.44 | 4.50 | 4.44 | 6,299 |
| Nov 13, 2024 | 4.43 | 4.60 | 4.41 | 4.60 | 4.54 | 6,648 |
| Nov 12, 2024 | 4.47 | 4.50 | 4.03 | 4.03 | 3.97 | 3,917 |
| Nov 11, 2024 | 4.46 | 4.60 | 4.46 | 4.60 | 4.54 | 10,142 |
| Nov 8, 2024 | 4.47 | 4.58 | 4.41 | 4.58 | 4.52 | 1,252 |
| Nov 7, 2024 | 4.48 | 4.54 | 4.11 | 4.11 | 4.05 | 1,162 |
| Nov 6, 2024 | 4.60 | 4.60 | 4.38 | 4.56 | 4.50 | 8,259 |
| Nov 5, 2024 | 4.61 | 4.63 | 4.20 | 4.20 | 4.14 | 4,385 |
| Nov 4, 2024 | 4.60 | 4.64 | 4.50 | 4.50 | 4.44 | 10,900 |
| Nov 1, 2024 | 4.62 | 4.62 | 4.59 | 4.60 | 4.54 | 5,886 |
| Oct 31, 2024 | 4.42 | 4.65 | 4.42 | 4.65 | 4.59 | 15,062 |
| Oct 30, 2024 | 0.081 Dividend | |||||
| Oct 30, 2024 | 4.43 | 4.43 | 4.39 | 4.41 | 4.35 | 11,641 |
| Oct 29, 2024 | 4.48 | 4.52 | 4.46 | 4.51 | 4.36 | 23,636 |
| Oct 28, 2024 | 4.57 | 4.63 | 4.57 | 4.63 | 4.49 | 1,417 |
| Oct 25, 2024 | 4.63 | 4.63 | 4.57 | 4.57 | 4.43 | 2,550 |
| Oct 24, 2024 | 4.64 | 4.66 | 4.61 | 4.58 | 4.43 | 3,822 |
| Oct 23, 2024 | 4.60 | 4.60 | 4.60 | 4.61 | 4.47 | 700 |
| Oct 22, 2024 | 4.59 | 4.59 | 4.55 | 4.62 | 4.48 | 1,265 |
| Oct 21, 2024 | 4.62 | 4.63 | 4.40 | 4.40 | 4.26 | 12,024 |
| Oct 18, 2024 | 4.56 | 4.63 | 4.56 | 4.63 | 4.49 | 84,496 |
| Oct 17, 2024 | 4.65 | 4.65 | 4.62 | 4.59 | 4.45 | 8,300 |
| Oct 16, 2024 | 4.64 | 4.64 | 4.60 | 4.62 | 4.47 | 753 |
| Oct 15, 2024 | 4.61 | 4.63 | 4.57 | 4.65 | 4.50 | 20,373 |
| Oct 14, 2024 | 4.57 | 4.59 | 4.57 | 4.59 | 4.45 | 152 |
| Oct 11, 2024 | 4.54 | 4.57 | 4.53 | 4.56 | 4.41 | 3,754 |
| Oct 10, 2024 | 4.56 | 4.56 | 4.51 | 4.53 | 4.39 | 5,961 |
| Oct 9, 2024 | 4.53 | 4.53 | 4.51 | 4.54 | 4.40 | 4,620 |
| Oct 8, 2024 | 4.53 | 4.60 | 4.53 | 4.60 | 4.46 | 3,241 |
| Oct 7, 2024 | 4.51 | 4.57 | 4.50 | 4.55 | 4.41 | 10,239 |
| Oct 4, 2024 | 4.43 | 4.50 | 4.43 | 4.50 | 4.36 | 12,615 |
| Oct 3, 2024 | 4.40 | 4.40 | 4.40 | 4.43 | 4.29 | 100 |
| Oct 2, 2024 | 4.36 | 4.43 | 4.36 | 4.43 | 4.29 | 12,280 |
| Oct 1, 2024 | 4.60 | 4.60 | 4.36 | 4.38 | 4.24 | 32,836 |
| Sep 30, 2024 | 4.65 | 4.68 | 4.60 | 4.61 | 4.46 | 13,421 |
| Sep 27, 2024 | 4.60 | 4.66 | 4.60 | 4.65 | 4.51 | 4,230 |
| Sep 26, 2024 | 4.59 | 4.64 | 4.59 | 4.63 | 4.48 | 20,639 |
| Sep 25, 2024 | 4.52 | 4.56 | 4.52 | 4.52 | 4.38 | 12,500 |
| Sep 24, 2024 | 4.54 | 4.55 | 4.54 | 4.55 | 4.41 | 4,354 |
| Sep 23, 2024 | 4.53 | 4.53 | 4.48 | 4.50 | 4.36 | 6,004 |
| Sep 20, 2024 | 4.72 | 4.72 | 4.57 | 4.62 | 4.48 | 49,901 |
| Sep 19, 2024 | 4.57 | 4.60 | 4.55 | 4.60 | 4.45 | 17,772 |
| Sep 18, 2024 | 4.53 | 4.53 | 4.51 | 4.51 | 4.37 | 5,201 |
| Sep 17, 2024 | 4.46 | 4.53 | 4.40 | 4.40 | 4.26 | 10,509 |
| Sep 16, 2024 | 4.40 | 4.44 | 4.40 | 4.45 | 4.31 | 29,340 |
| Sep 13, 2024 | 4.33 | 4.43 | 4.32 | 4.43 | 4.29 | 8,360 |
| Sep 12, 2024 | 4.33 | 4.33 | 3.91 | 3.91 | 3.79 | 6,026 |
| Sep 11, 2024 | 4.31 | 4.31 | 4.22 | 4.24 | 4.11 | 7,230 |
| Sep 10, 2024 | 4.34 | 4.34 | 4.24 | 4.26 | 4.12 | 25,800 |
| Sep 9, 2024 | 4.35 | 4.35 | 4.20 | 4.20 | 4.07 | 10,581 |
| Sep 6, 2024 | 4.35 | 4.35 | 4.32 | 4.30 | 4.17 | 585 |
| Sep 5, 2024 | 4.39 | 4.46 | 4.39 | 4.46 | 4.32 | 1,640 |
| Sep 3, 2024 | 4.44 | 4.57 | 4.38 | 4.57 | 4.43 | 8,679 |
| Sep 2, 2024 | 4.49 | 4.56 | 4.47 | 4.56 | 4.42 | 794 |
| Aug 30, 2024 | 4.51 | 4.51 | 4.50 | 4.49 | 4.35 | 3,890 |
| Aug 29, 2024 | 4.65 | 4.65 | 4.48 | 4.59 | 4.45 | 10,788 |
| Aug 28, 2024 | 4.46 | 4.48 | 4.25 | 4.25 | 4.12 | 2,889 |
| Aug 27, 2024 | 4.44 | 4.45 | 4.22 | 4.22 | 4.09 | 8,323 |
| Aug 26, 2024 | 4.32 | 4.33 | 4.17 | 4.17 | 4.04 | 10,883 |
| Aug 23, 2024 | 4.32 | 4.35 | 4.31 | 4.36 | 4.22 | 9,227 |
| Aug 22, 2024 | 4.25 | 4.42 | 4.25 | 4.42 | 4.28 | 4,505 |
| Aug 21, 2024 | 4.24 | 4.25 | 4.11 | 4.11 | 3.98 | 1,253 |
| Aug 20, 2024 | 4.27 | 4.27 | 4.25 | 4.24 | 4.10 | 2,691 |
| Aug 19, 2024 | 4.26 | 4.29 | 4.26 | 4.28 | 4.15 | 4,084 |
| Aug 16, 2024 | 4.22 | 4.24 | 4.22 | 4.23 | 4.10 | 5,334 |
| Aug 14, 2024 | 4.11 | 4.18 | 4.11 | 4.18 | 4.05 | 2,441 |
| Aug 13, 2024 | 4.13 | 4.13 | 4.10 | 4.12 | 3.99 | 5,394 |
| Aug 12, 2024 | 4.13 | 4.23 | 4.07 | 4.23 | 4.10 | 4,365 |
| Aug 9, 2024 | 4.12 | 4.12 | 4.06 | 4.10 | 3.97 | 315 |
| Aug 8, 2024 | 4.10 | 4.10 | 4.04 | 4.06 | 3.93 | 12,291 |
| Aug 7, 2024 | 4.01 | 4.10 | 4.01 | 4.10 | 3.97 | 14,066 |
| Aug 6, 2024 | 4.03 | 4.03 | 3.93 | 3.96 | 3.83 | 11,328 |
| Aug 5, 2024 | 3.88 | 4.00 | 3.82 | 3.84 | 3.72 | 42,799 |
| Aug 2, 2024 | 4.17 | 4.21 | 4.03 | 4.09 | 3.96 | 20,635 |
| Aug 1, 2024 | 4.43 | 4.43 | 4.25 | 4.27 | 4.13 | 11,360 |
| Jul 31, 2024 | 4.52 | 4.52 | 4.44 | 4.46 | 4.32 | 134,627 |
| Jul 30, 2024 | 4.48 | 4.48 | 4.47 | 4.51 | 4.37 | 8,912 |
| Jul 29, 2024 | 4.56 | 4.56 | 4.47 | 4.48 | 4.34 | 1,028 |
| Jul 26, 2024 | 4.55 | 4.55 | 4.51 | 4.53 | 4.39 | 63,210 |
| Jul 25, 2024 | 4.64 | 4.64 | 4.49 | 4.57 | 4.43 | 9,071 |
| Jul 24, 2024 | 4.63 | 4.70 | 4.61 | 4.69 | 4.54 | 18,992 |
| Jul 23, 2024 | 4.54 | 4.57 | 4.53 | 4.57 | 4.43 | 33,222 |
| Jul 22, 2024 | 4.48 | 4.53 | 4.45 | 4.52 | 4.38 | 41,252 |
| Jul 19, 2024 | 4.46 | 4.61 | 4.43 | 4.61 | 4.47 | 13,697 |
| Jul 18, 2024 | 4.51 | 4.66 | 4.47 | 4.66 | 4.51 | 4,713 |
| Jul 17, 2024 | 4.44 | 4.62 | 4.43 | 4.62 | 4.48 | 2,294 |
| Jul 16, 2024 | 4.43 | 4.45 | 4.42 | 4.45 | 4.31 | 15,526 |
| Jul 15, 2024 | 4.47 | 4.55 | 4.43 | 4.55 | 4.41 | 6,652 |
| Jul 12, 2024 | 4.48 | 4.51 | 4.48 | 4.48 | 4.34 | 16,144 |
| Jul 11, 2024 | 4.49 | 4.93 | 4.48 | 4.93 | 4.77 | 21,613 |
| Jul 10, 2024 | 4.47 | 4.47 | 4.46 | 4.48 | 4.34 | 7,604 |
| Jul 9, 2024 | 4.43 | 4.44 | 4.38 | 4.37 | 4.24 | 7,341 |
| Jul 8, 2024 | 4.43 | 4.51 | 4.28 | 4.28 | 4.15 | 16,051 |
| Jul 5, 2024 | 4.51 | 4.51 | 4.27 | 4.27 | 4.14 | 7,722 |
| Jul 4, 2024 | 4.44 | 4.50 | 4.44 | 4.51 | 4.36 | 20,825 |
| Jul 3, 2024 | 4.39 | 4.41 | 4.38 | 4.42 | 4.28 | 8,050 |
| Jul 2, 2024 | 4.41 | 4.41 | 4.33 | 4.38 | 4.24 | 1,811 |
| Jul 1, 2024 | 4.41 | 4.45 | 4.24 | 4.24 | 4.11 | 49,825 |
| Jun 28, 2024 | 4.36 | 4.48 | 4.31 | 4.48 | 4.34 | 1,877 |
| Jun 27, 2024 | 4.34 | 4.34 | 4.32 | 4.33 | 4.19 | 14,300 |
| Jun 26, 2024 | 4.40 | 4.54 | 4.34 | 4.54 | 4.39 | 985 |
| Jun 25, 2024 | 4.41 | 4.54 | 4.37 | 4.54 | 4.39 | 1,055 |
| Jun 24, 2024 | 4.38 | 4.41 | 4.38 | 4.42 | 4.28 | 1,513 |
| Jun 21, 2024 | 4.39 | 4.39 | 4.24 | 4.24 | 4.11 | 15,039 |
| Jun 20, 2024 | 4.43 | 4.45 | 4.42 | 4.44 | 4.30 | 1,561 |
| Jun 19, 2024 | 4.44 | 4.48 | 4.27 | 4.27 | 4.13 | 1,391 |
| Jun 18, 2024 | 4.46 | 4.46 | 4.40 | 4.40 | 4.26 | 9,838 |
| Jun 17, 2024 | 4.37 | 4.42 | 4.37 | 4.41 | 4.28 | 360 |
| Jun 14, 2024 | 4.41 | 4.43 | 4.24 | 4.24 | 4.11 | 23,099 |
| Jun 13, 2024 | 4.52 | 4.52 | 4.39 | 4.40 | 4.26 | 2,513 |
| Jun 12, 2024 | 4.66 | 4.66 | 4.61 | 4.61 | 4.47 | 1,530 |
| Jun 11, 2024 | 4.71 | 4.71 | 4.24 | 4.24 | 4.11 | 5,373 |
| Jun 10, 2024 | 4.67 | 4.71 | 4.67 | 4.72 | 4.57 | 1,051 |
| Jun 7, 2024 | 4.76 | 4.76 | 4.72 | 4.73 | 4.58 | 3,041 |
| Jun 6, 2024 | 4.67 | 4.67 | 4.67 | 4.75 | 4.60 | 18 |
| Jun 5, 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.51 | 15,228 |
| Jun 4, 2024 | 4.75 | 4.77 | 4.70 | 4.70 | 4.55 | 3,842 |
| Jun 3, 2024 | 4.85 | 5.00 | 4.85 | 5.00 | 4.84 | 10,044 |
| May 31, 2024 | 4.81 | 4.81 | 4.79 | 4.81 | 4.66 | 15,305 |
| May 30, 2024 | 4.69 | 4.79 | 4.69 | 4.79 | 4.64 | 9 |
| May 29, 2024 | 4.73 | 4.74 | 4.69 | 4.69 | 4.55 | 1,374 |
| May 28, 2024 | 4.76 | 4.78 | 4.75 | 4.77 | 4.62 | 7,179 |
| May 27, 2024 | 4.77 | 4.77 | 4.75 | 4.76 | 4.61 | 15,831 |
| May 24, 2024 | 4.70 | 4.74 | 4.70 | 4.77 | 4.62 | 7,909 |
| May 23, 2024 | 4.79 | 4.82 | 4.79 | 4.79 | 4.64 | 7,752 |
| May 22, 2024 | 4.85 | 4.86 | 4.83 | 4.81 | 4.66 | 4,421 |
| May 21, 2024 | 4.85 | 4.85 | 4.80 | 4.84 | 4.69 | 22,779 |
| May 20, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.72 | 8,906 |
| May 17, 2024 | 4.82 | 4.84 | 4.82 | 4.85 | 4.70 | 9,293 |
| May 16, 2024 | 4.82 | 4.84 | 4.81 | 4.80 | 4.65 | 37,525 |
| May 15, 2024 | 4.81 | 4.83 | 4.79 | 4.82 | 4.67 | 11,994 |
| May 14, 2024 | 4.72 | 4.72 | 4.70 | 4.76 | 4.61 | 907 |
| May 13, 2024 | 4.72 | 4.76 | 4.72 | 4.75 | 4.60 | 3,442 |
| May 10, 2024 | 4.77 | 4.77 | 4.75 | 4.73 | 4.58 | 11,936 |
| May 9, 2024 | 4.79 | 4.79 | 4.77 | 4.77 | 4.62 | 3,560 |
| May 8, 2024 | 4.73 | 4.75 | 4.73 | 4.78 | 4.63 | 5,983 |
| May 7, 2024 | 4.64 | 4.72 | 4.64 | 4.73 | 4.58 | 22,667 |
| May 6, 2024 | 4.54 | 4.56 | 4.53 | 4.57 | 4.43 | 39,501 |
| May 3, 2024 | 4.15 | 4.58 | 4.15 | 4.52 | 4.38 | 12,529 |
| May 2, 2024 | 4.57 | 4.58 | 4.57 | 4.57 | 4.43 | 666 |
Related Tickers
BVA.L Banco Bilbao Vizcaya Argentaria, S.A.
12.10
-3.20%
SMFG Sumitomo Mitsui Financial Group, Inc.
13.87
-0.43%
SAB.MC Banco de Sabadell, S.A.
2.5300
-1.33%
MUFG Mitsubishi UFJ Financial Group, Inc.
12.30
-0.57%
INGA.AS ING Groep N.V.
18.27
+7.38%
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
12.22
+1.33%
UBSG.SW UBS Group AG
25.29
+1.61%
UBS UBS Group AG
30.71
+1.89%
BARC.L Barclays PLC
301.05
+2.12%
RY Royal Bank of Canada
121.27
+1.04%