Milan - Delayed Quote EUR

Banco Santander, S.A. (1SANX.MI)

Compare
4.7940
+0.0120
+(0.25%)
As of 10:26:00 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20254.79804.79804.78504.79404.79404,500
Jan 15, 20254.71004.78504.70204.78204.78204,693
Jan 14, 20254.70704.71904.68004.67254.672517,573
Jan 13, 20254.58454.58454.58454.58454.5845-
Jan 10, 20254.56304.60104.56304.56754.56758,900
Jan 9, 20254.55504.56704.54404.57104.57102,968
Jan 8, 20254.63004.63004.53804.56154.56157,386
Jan 7, 20254.51904.58004.51904.59454.59457,511
Jan 6, 20254.42804.52304.41804.54154.541542,445
Jan 3, 20254.40804.82004.39104.82004.82001,851
Jan 2, 20254.41404.41404.28004.39004.390013,783
Dec 30, 20244.25004.41204.25004.39554.39552,321
Dec 27, 20244.30004.37004.30004.37754.37759,623
Dec 23, 20244.33204.33604.30004.32054.320517,602
Dec 20, 20244.33104.36704.33104.37054.37055,050
Dec 19, 20244.33804.41604.33804.40604.40606,360
Dec 18, 20244.45804.49104.45804.51254.51255,401
Dec 17, 20244.61004.61004.46904.50004.500021,303
Dec 16, 20244.69704.69704.66704.67904.67905,202
Dec 13, 20244.71504.71504.69404.68104.68103,340
Dec 12, 20244.66004.69904.66004.67404.674019,275
Dec 11, 20244.68804.68804.64204.64304.64307,709
Dec 10, 20244.64704.69504.64704.67204.67203,796
Dec 9, 20244.64004.64004.64004.64004.6400-
Dec 6, 20244.67304.69204.65004.64254.642514,692
Dec 5, 20244.50004.66804.50004.67754.677524,826
Dec 4, 20244.48404.50504.48304.48354.48354,455
Dec 3, 20244.45004.46204.43004.44304.44307,510
Dec 2, 20244.33504.40604.33504.36854.368516,491
Nov 29, 20244.33404.38004.28804.38104.381014,600
Nov 28, 20244.41004.41004.38404.38254.38251,610
Nov 27, 20244.38504.38504.38504.39604.3960500
Nov 26, 20244.41004.41004.41004.39854.3985350
Nov 25, 20244.42204.45004.40804.43704.437011,596
Nov 22, 20244.53004.53204.30404.36504.365045,083
Nov 21, 20244.52304.52304.52304.52454.5245300
Nov 20, 20244.59904.59904.49304.49204.4920500
Nov 19, 20244.52004.52004.52004.53704.5370674
Nov 18, 20244.99954.99954.58254.61104.61107,642
Nov 15, 20244.50504.58004.50504.56104.56103,470
Nov 14, 20244.44604.52004.44304.49704.49706,299
Nov 13, 20244.42604.59804.40904.59804.59806,648
Nov 12, 20244.47204.50004.02554.02554.02553,917
Nov 11, 20244.45704.59804.45704.59804.598010,142
Nov 8, 20244.46804.57804.40904.57804.57801,252
Nov 7, 20244.48004.53704.10604.10604.10601,162
Nov 6, 20244.60004.60004.38004.56004.56008,259
Nov 5, 20244.60504.63404.20004.20004.20004,385
Nov 4, 20244.60004.63804.50004.50004.500010,900
Nov 1, 20244.61954.61954.58604.60404.60405,886
Oct 31, 20244.42304.65154.42304.65154.651515,062
Oct 30, 2024 0.0810 Dividend
Oct 30, 20244.42604.42604.39004.40654.406511,641
Oct 29, 20244.47804.51904.45804.50504.424023,636
Oct 28, 20244.57404.63004.56604.63204.54871,417
Oct 25, 20244.63004.63004.57504.57454.49232,550
Oct 24, 20244.64504.65504.60704.57754.49523,822
Oct 23, 20244.59804.59804.59804.61304.5301700
Oct 22, 20244.59404.59404.54504.62154.53841,265
Oct 21, 20244.62004.63104.39554.39554.316512,024
Oct 18, 20244.56004.63004.56004.63104.547784,496
Oct 17, 20244.65204.65304.61804.59454.51198,300
Oct 16, 20244.63604.63604.60004.61554.5325753
Oct 15, 20244.61004.63204.57404.64754.563920,373
Oct 14, 20244.57504.59404.57504.59504.5124152
Oct 11, 20244.53704.56754.53504.55554.47363,754
Oct 10, 20244.55704.55704.51204.53054.44905,961
Oct 9, 20244.52904.52904.50804.54254.46084,620
Oct 8, 20244.53204.60004.53204.60004.51733,241
Oct 7, 20244.50704.57004.49704.54954.467710,239
Oct 4, 20244.43504.50004.43504.50004.419112,615
Oct 3, 20244.40004.40004.40004.42754.3479100
Oct 2, 20244.35604.42804.35604.42654.346912,280
Oct 1, 20244.60204.60204.35704.37604.297332,836
Sep 30, 20244.64904.68004.59604.60854.525613,421
Sep 27, 20244.60004.65604.60004.65204.56844,230
Sep 26, 20244.59304.64004.58704.62754.544320,639
Sep 25, 20244.52004.56404.51604.51704.435812,500
Sep 24, 20244.53904.54604.53904.55404.47214,354
Sep 23, 20244.52504.52504.48004.49954.41866,004
Sep 20, 20244.72004.72004.56804.62004.536949,901
Sep 19, 20244.56704.60004.55404.59654.513917,772
Sep 18, 20244.52504.53504.51004.51354.43235,201
Sep 17, 20244.46304.53004.40254.40254.323310,509
Sep 16, 20244.39904.44304.39904.44554.365629,340
Sep 13, 20244.32604.43104.32304.43004.35038,360
Sep 12, 20244.33404.33403.91053.91053.84026,026
Sep 11, 20244.31104.31104.22004.24204.16577,230
Sep 10, 20244.33704.33704.24304.25604.179525,800
Sep 9, 20244.35404.35404.19954.19954.124010,581
Sep 6, 20244.35004.35004.32304.30104.2237585
Sep 5, 20244.38704.46104.38704.46104.38081,640
Sep 3, 20244.44204.57004.38004.57004.48788,679
Sep 2, 20244.48504.56004.47004.56004.4780794
Aug 30, 20244.50904.50904.50204.49204.41123,890
Aug 29, 20244.65004.65004.47904.59004.507510,788
Aug 28, 20244.46104.48004.25004.25004.17362,889
Aug 27, 20244.44104.44804.22004.22004.14418,323
Aug 26, 20244.32504.33404.17354.17354.098510,883
Aug 23, 20244.32404.34704.30604.36004.28169,227
Aug 22, 20244.24904.42354.24904.42354.34404,505
Aug 21, 20244.24004.24604.10554.10554.03171,253
Aug 20, 20244.27104.27104.25204.23504.15892,691
Aug 19, 20244.26004.28604.26004.28404.20704,084
Aug 16, 20244.22404.23654.21904.23454.15845,334
Aug 14, 20244.11504.18004.11504.18004.10482,441
Aug 13, 20244.12904.12904.09904.12104.04695,394
Aug 12, 20244.13104.23354.07404.23354.15744,365
Aug 9, 20244.12304.12304.06104.09554.0219315
Aug 8, 20244.10004.10004.04004.05653.983612,291
Aug 7, 20244.01304.10004.01304.09654.022814,066
Aug 6, 20244.03004.03003.93003.95853.887311,328
Aug 5, 20243.88303.99703.81503.84353.774442,799
Aug 2, 20244.17004.21004.03504.08704.013520,635
Aug 1, 20244.42804.42804.25004.26654.189811,360
Jul 31, 20244.52304.52304.43804.46404.3837134,627
Jul 30, 20244.48004.48104.46504.51404.43288,912
Jul 29, 20244.55654.55654.46604.47654.39601,028
Jul 26, 20244.54704.54704.50504.53304.451563,210
Jul 25, 20244.64004.64004.48604.57154.48939,071
Jul 24, 20244.63304.70204.61004.69054.606218,992
Jul 23, 20244.54004.57404.53104.57354.491333,222
Jul 22, 20244.48104.53004.45204.51954.438241,252
Jul 19, 20244.46354.61004.42804.61004.527113,697
Jul 18, 20244.50804.65804.47354.65804.57424,713
Jul 17, 20244.44204.62004.43004.62004.53692,294
Jul 16, 20244.43204.45204.41804.45054.370515,526
Jul 15, 20244.47004.55004.42904.55004.46826,652
Jul 12, 20244.48104.51204.48004.48004.399416,144
Jul 11, 20244.49304.92854.47904.92854.839921,613
Jul 10, 20244.47204.47204.46104.48354.40297,604
Jul 9, 20244.43404.43704.38204.37304.29447,341
Jul 8, 20244.42504.51004.28004.28004.203016,051
Jul 5, 20244.50604.50604.27004.27004.19327,722
Jul 4, 20244.44304.50004.44304.50604.425020,825
Jul 3, 20244.38704.41004.38404.41554.33618,050
Jul 2, 20244.41204.41204.32954.38104.30221,811
Jul 1, 20244.41204.44804.24354.24354.167249,825
Jun 28, 20244.35804.48454.30704.48454.40391,877
Jun 27, 20244.34054.34204.31604.32554.247714,300
Jun 26, 20244.39704.53554.34004.53554.4540985
Jun 25, 20244.40604.53554.36604.53554.45401,055
Jun 24, 20244.38204.40904.38204.41554.33611,513
Jun 21, 20244.39004.39004.24354.24354.167215,039
Jun 20, 20244.42604.45004.41904.44004.36021,561
Jun 19, 20244.43554.48204.26854.26854.19181,391
Jun 18, 20244.45804.46404.40004.40004.32099,838
Jun 17, 20244.36604.42204.36604.41354.3341360
Jun 14, 20244.41304.42604.24354.24354.167223,099
Jun 13, 20244.51654.51704.39504.40004.32092,513
Jun 12, 20244.65904.66004.61104.61154.52861,530
Jun 11, 20244.71004.71004.24354.24354.16725,373
Jun 10, 20244.66954.71304.66954.71554.63071,051
Jun 7, 20244.76004.76004.71904.73354.64843,041
Jun 6, 20244.67104.67404.67104.74654.661218
Jun 5, 20244.70004.70004.66004.66004.576215,228
Jun 4, 20244.75404.77004.70004.70004.61553,842
Jun 3, 20244.84704.99954.84704.99954.909610,044
May 31, 20244.81404.81404.78704.80704.720615,305
May 30, 20244.69204.79004.69204.79454.70839
May 29, 20244.73404.73554.68854.69404.60961,374
May 28, 20244.76054.77604.74904.76654.68087,179
May 27, 20244.76604.76604.74704.76104.675415,831
May 24, 20244.70404.73904.70304.76554.67987,909
May 23, 20244.78654.81704.78654.78904.70297,752
May 22, 20244.85104.85604.82904.81254.72604,421
May 21, 20244.85404.85404.80004.83704.750022,779
May 20, 20244.86404.87404.86404.86954.78198,906
May 17, 20244.82004.84504.81804.85204.76489,293
May 16, 20244.81704.83804.80804.79854.712237,525
May 15, 20244.80904.83304.78604.81854.731911,994
May 14, 20244.72304.72304.70404.75854.6729907
May 13, 20244.72304.75804.72304.75304.66753,442
May 10, 20244.76704.76904.75104.73004.645011,936
May 9, 20244.79204.79204.77304.76804.68233,560
May 8, 20244.73104.75404.73104.78054.69455,983
May 7, 20244.64204.72104.64204.73104.645922,667
May 6, 20244.53554.56004.53004.57404.491839,501
May 3, 20244.15154.57704.15154.52404.442712,529
May 2, 20244.56704.57604.56704.56954.4873666
Apr 30, 2024 0.0770 Dividend
Apr 30, 20244.63204.68204.56804.59304.510423,704
Apr 29, 2024 0.0770 Dividend
Apr 29, 20244.85004.85504.75804.75554.59448,331
Apr 26, 20244.81104.88004.81004.85654.61776,363
Apr 25, 20244.78204.78204.72804.74654.51311,090
Apr 24, 20244.78004.78304.76004.77504.540215,255
Apr 23, 20244.70704.75904.70704.75204.518321,897
Apr 22, 20244.57004.63004.57004.66704.43755,024
Apr 19, 20244.49904.51404.47404.51104.28923,685
Apr 18, 20244.50504.50504.48104.53554.31258,150
Apr 17, 20244.42904.43004.42304.42954.21176,017
Apr 16, 20244.40504.41004.38504.36254.148018,449
Apr 15, 20244.45304.46204.45304.46004.24073,748
Apr 12, 20244.48104.49804.44004.44404.22556,010
Apr 11, 20244.54204.54204.45704.45804.238817,287
Apr 10, 20244.57504.57504.57504.57504.3500-
Apr 9, 20244.62604.62604.55804.56354.33918,274
Apr 8, 20244.58004.63804.58004.63554.407574,235
Apr 5, 20244.61304.61304.54304.57704.351910,454
Apr 4, 20244.60104.68504.60104.68854.45796,748
Apr 3, 20244.52004.59604.52004.57604.35109,958
Apr 2, 20244.50204.54104.47854.51254.290618,065
Mar 28, 20244.52204.56204.52204.52204.299615,775
Mar 27, 20244.47604.51904.47604.50004.278729,600
Mar 26, 20244.44604.46604.44604.45954.240216,498
Mar 25, 20244.40404.43904.39904.40904.192212,212
Mar 22, 20244.29004.41104.28704.37154.156522,066
Mar 21, 20244.23204.27804.23204.27504.06482,974
Mar 20, 20244.15004.17304.15004.18053.97493,307
Mar 19, 20244.14804.17104.14704.18153.975933,054
Mar 18, 20244.10104.14404.10104.13053.92744,518
Mar 15, 20244.03004.11204.03004.11153.909321,984
Mar 14, 20244.07004.07004.04104.04253.84376,634
Mar 13, 20244.05104.10004.05104.08703.886014,735
Mar 12, 20244.00604.03204.00604.05203.85275,566
Mar 11, 20243.95503.98103.95503.97953.78385,798
Mar 8, 20244.02004.02003.98803.98353.78766,665
Mar 7, 20243.96103.98103.96103.97453.779010,688
Mar 6, 20243.92203.93003.91403.90753.71533,740
Mar 5, 20243.83103.83203.82603.85803.668314,280
Mar 4, 20243.88103.88103.87503.85903.66925,973
Mar 1, 20243.84103.87303.84103.86403.674013,172
Feb 29, 20243.87703.87703.86103.85003.66073,542
Feb 28, 20243.84603.85703.84203.85653.6668876
Feb 27, 20243.82003.82003.82003.81803.63023,000
Feb 26, 20243.83703.84003.83603.82953.64123,317
Feb 23, 20243.83503.84803.79603.82353.635513,299
Feb 22, 20243.84103.85403.83403.84453.655418,941
Feb 21, 20243.79003.83103.79003.81553.627913,629
Feb 20, 20243.73703.80203.73703.80103.614116,380
Feb 19, 20243.73803.74203.72003.73853.554628,856
Feb 16, 20243.70103.70103.69103.67953.49851,695
Feb 15, 20243.69003.69003.62503.65803.47812,755
Feb 14, 20243.68403.72203.68403.68603.50476,144
Feb 13, 20243.66303.66303.66303.66303.4829-
Feb 12, 20243.70903.70903.70903.69403.51233,714
Feb 9, 20243.66403.66403.66403.67653.4957770
Feb 8, 20243.68403.68403.68403.65803.47812,688
Feb 7, 20243.71203.71203.71003.67903.49811,650
Feb 6, 20243.72503.75503.72503.74853.56424,245
Feb 5, 20243.77803.77803.66803.68703.505730,153
Feb 2, 20244.10854.10853.76703.87553.68496,189
Feb 1, 20243.75103.86103.72803.73753.55371,092
Jan 31, 20243.76003.76003.68203.72403.540948,376
Jan 30, 20243.60703.64903.60703.65603.47623,328
Jan 29, 20243.59503.59503.58003.58053.404417,475
Jan 26, 20243.63803.64403.63803.64603.4667580
Jan 25, 20243.66003.66003.65703.63453.45584,523
Jan 22, 20243.73903.73903.73903.73903.5551-
Jan 19, 20243.70403.70403.70403.70403.5218-
Jan 18, 20243.71303.72503.71303.71753.53474,521
Jan 17, 20243.66003.66003.66003.66003.4800-
Jan 16, 20243.72553.72553.70003.70953.527110,000

Related Tickers

1BBVA.MI Banco Bilbao Vizcaya Argentaria, S.A.
10.50
+0.29%
 
0RDM.IL ABN AMRO Bank N.V.
15.77
+0.90%
 
HSBAl.XC
 
NCB.DE Bank of America Corporation
46.11
+0.70%
 
GTCO.IL Guaranty Trust Holding Company Plc
1.9500
0.00%
 
601288.SS Agricultural Bank of China Limited
5.10
+0.59%
 
601939.SS China Construction Bank Corporation
8.46
+1.68%
 
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
10.78
+0.37%
 
STAN.L Standard Chartered PLC
1,070.00
+1.28%
 
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
10.46
+0.48%