Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Banco Santander, S.A. (BSD2.DE)

Compare
5.95
-0.06
(-1.05%)
At close: April 17 at 5:35:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.006.025.925.955.9576,312
Apr 16, 20255.976.025.946.026.02106,744
Apr 15, 20255.896.035.846.036.03151,506
Apr 14, 20255.765.835.705.805.80144,011
Apr 11, 20255.665.705.535.595.59344,532
Apr 10, 20256.056.055.665.665.66213,877
Apr 9, 20255.385.445.285.355.35177,118
Apr 8, 20255.365.635.245.505.50373,060
Apr 7, 20254.875.494.875.225.22561,279
Apr 4, 20255.845.865.355.505.50752,623
Apr 3, 20256.166.176.006.036.03122,855
Apr 2, 20256.346.366.286.366.3669,435
Apr 1, 20256.256.366.216.336.3378,593
Mar 31, 20256.246.246.116.206.20162,404
Mar 28, 20256.416.426.306.326.3254,737
Mar 27, 20256.376.526.366.476.4754,731
Mar 26, 20256.656.656.516.526.52248,633
Mar 25, 20256.546.636.526.616.6159,863
Mar 24, 20256.446.446.446.446.44-
Mar 21, 20256.376.476.316.446.44154,741
Mar 20, 20256.556.566.326.396.39135,766
Mar 19, 20256.566.596.526.576.57139,454
Mar 18, 20256.346.596.346.576.57184,280
Mar 17, 20256.186.326.186.316.31160,362
Mar 14, 20255.966.245.956.206.20182,373
Mar 13, 20255.946.025.926.006.00207,677
Mar 12, 20255.966.075.956.006.00393,771
Mar 11, 20255.965.985.845.865.86118,228
Mar 10, 20256.256.255.935.955.95253,552
Mar 7, 20256.206.306.196.216.21140,665
Mar 6, 20256.306.356.186.316.31246,569
Mar 5, 20256.166.226.126.166.16196,472
Mar 4, 20256.186.185.895.925.92416,275
Mar 3, 20256.206.346.136.306.30171,303
Feb 28, 20256.176.226.096.226.22102,048
Feb 27, 20256.196.276.166.216.21208,599
Feb 26, 20256.096.246.096.246.24145,137
Feb 25, 20255.986.135.986.046.04205,964
Feb 24, 20255.926.005.885.955.9573,344
Feb 21, 20255.805.895.795.875.87122,633
Feb 20, 20255.835.915.835.835.8384,998
Feb 19, 20255.955.965.805.825.82212,285
Feb 18, 20255.825.975.825.965.96178,351
Feb 17, 20255.805.875.805.845.84129,420
Feb 14, 20255.705.805.705.795.79134,732
Feb 13, 20255.795.805.725.735.73118,181
Feb 12, 20255.695.795.655.775.77145,620
Feb 11, 20255.495.665.495.665.66103,271
Feb 10, 20255.545.545.485.495.4977,635
Feb 7, 20255.615.625.515.535.53150,490
Feb 6, 20255.445.645.425.645.64279,200
Feb 5, 20255.345.415.315.405.40737,969
Feb 4, 20254.895.004.845.005.00176,411
Feb 3, 20254.824.894.764.844.84104,835
Jan 31, 20255.015.024.954.974.9784,214
Jan 30, 20255.035.034.965.015.01101,908
Jan 29, 20254.945.014.925.005.00178,857
Jan 28, 20254.904.934.894.914.9152,278
Jan 27, 20254.854.924.834.914.9142,554
Jan 24, 20254.894.914.874.874.87111,170
Jan 23, 20254.744.864.744.864.8679,687
Jan 22, 20254.774.824.724.744.7499,613
Jan 21, 20254.824.834.774.784.78140,005
Jan 20, 20254.844.914.834.874.87117,846
Jan 17, 20254.804.834.764.794.7951,879
Jan 16, 20254.804.824.764.774.77156,117
Jan 15, 20254.714.794.684.764.7679,058
Jan 14, 20254.654.744.654.684.68162,374
Jan 13, 20254.574.594.504.594.5937,110
Jan 10, 20254.574.614.544.564.56138,339
Jan 9, 20254.524.574.514.574.5745,847
Jan 8, 20254.584.584.584.584.58-
Jan 7, 20254.524.604.474.584.58258,954
Jan 6, 20254.444.544.424.544.54216,949
Jan 3, 20254.394.414.384.384.38102,901
Jan 2, 20254.484.484.264.404.4093,130
Dec 30, 20244.394.394.394.394.39-
Dec 27, 20244.324.394.314.394.3977,338
Dec 23, 20244.354.354.304.324.32120,175
Dec 20, 20244.364.384.324.344.3464,695
Dec 19, 20244.354.434.334.414.41167,647
Dec 18, 20244.464.544.444.514.51120,855
Dec 17, 20244.654.654.474.474.47106,389
Dec 16, 20244.694.724.664.684.6863,883
Dec 13, 20244.694.734.664.694.6990,538
Dec 12, 20244.674.714.654.654.6594,696
Dec 11, 20244.694.704.644.644.64122,362
Dec 10, 20244.644.704.644.684.68159,264
Dec 9, 20244.684.684.634.654.65119,309
Dec 6, 20244.654.704.634.644.6474,093
Dec 5, 20244.494.684.494.664.66232,521
Dec 4, 20244.474.504.474.484.48152,748
Dec 3, 20244.404.464.404.434.43128,322
Dec 2, 20244.344.424.334.374.3790,166
Nov 29, 20244.344.384.294.374.3789,889
Nov 28, 20244.374.374.374.374.37-
Nov 27, 20244.384.404.334.374.37121,738
Nov 26, 20244.394.434.364.394.3997,607
Nov 25, 20244.374.374.374.374.37-
Nov 22, 20244.534.544.304.374.37150,543
Nov 21, 20244.514.544.454.514.51123,433
Nov 20, 20244.594.604.484.504.5036,447
Nov 19, 20244.624.624.474.544.5457,921
Nov 18, 20244.584.624.584.604.6088,540
Nov 15, 20244.494.594.484.574.5765,639
Nov 14, 20244.444.514.444.484.4852,450
Nov 13, 20244.424.444.364.394.3974,450
Nov 12, 20244.474.504.404.404.4039,318
Nov 11, 20244.454.534.454.514.5144,073
Nov 8, 20244.474.484.404.424.4238,536
Nov 7, 20244.464.554.444.514.5179,919
Nov 6, 20244.644.654.394.414.41129,220
Nov 5, 20244.604.644.604.624.6253,663
Nov 4, 20244.634.644.594.604.6088,198
Nov 1, 20244.504.644.504.604.6073,596
Oct 31, 20244.374.544.374.494.4956,023
Oct 30, 2024 0.1 Dividend
Oct 30, 20244.434.434.364.404.40158,268
Oct 29, 20244.574.574.454.504.40371,818
Oct 28, 20244.624.644.574.644.53106,023
Oct 25, 20244.594.654.574.594.49186,768
Oct 24, 20244.604.654.574.574.4720,469
Oct 23, 20244.624.624.594.624.5248,110
Oct 22, 20244.584.634.554.634.5269,523
Oct 21, 20244.624.634.584.584.4855,056
Oct 18, 20244.584.674.564.634.53166,326
Oct 17, 20244.644.664.584.584.4873,607
Oct 16, 20244.634.644.584.614.5130,757
Oct 15, 20244.634.654.574.644.5453,525
Oct 14, 20244.574.604.554.594.4923,406
Oct 11, 20244.544.574.534.574.4742,071
Oct 10, 20244.584.584.514.524.4227,524
Oct 9, 20244.554.554.494.534.4335,117
Oct 8, 20244.544.574.514.574.4747,164
Oct 7, 20244.524.584.504.564.4649,025
Oct 4, 20244.454.514.434.474.37116,508
Oct 3, 20244.444.454.394.434.3337,129
Oct 2, 20244.364.444.354.424.3354,650
Oct 1, 20244.624.624.344.374.27194,909
Sep 30, 20244.664.684.594.604.5024,342
Sep 27, 20244.634.664.614.654.5526,457
Sep 26, 20244.584.654.584.634.5358,685
Sep 25, 20244.524.574.514.524.4262,830
Sep 24, 20244.544.574.524.554.45219,291
Sep 23, 20244.584.584.484.504.4073,278
Sep 20, 20244.604.624.564.564.4640,752
Sep 19, 20244.564.604.554.584.4858,008
Sep 18, 20244.534.544.514.524.4219,581
Sep 17, 20244.464.544.464.524.4278,021
Sep 16, 20244.404.464.404.454.3559,866
Sep 13, 20244.334.434.324.404.30118,115
Sep 12, 20244.304.334.274.334.23148,552
Sep 11, 20244.314.324.214.254.1568,283
Sep 10, 20244.334.384.234.244.1484,678
Sep 9, 20244.334.364.324.354.2668,564
Sep 6, 20244.364.404.304.314.2199,742
Sep 5, 20244.354.454.354.394.2964,568
Sep 4, 20244.314.394.304.344.2479,680
Sep 3, 20244.494.494.364.384.2973,889
Sep 2, 20244.494.514.444.484.3820,153
Aug 30, 20244.534.534.484.504.4065,727
Aug 29, 20244.494.534.494.504.4066,037
Aug 28, 20244.464.484.454.464.3666,249
Aug 27, 20244.384.464.384.444.3465,869
Aug 26, 20244.344.344.304.344.24143,460
Aug 23, 20244.294.354.294.344.2534,153
Aug 22, 20244.264.284.244.284.1860,365
Aug 21, 20244.244.274.234.264.1737,448
Aug 20, 20244.274.274.224.254.1560,036
Aug 19, 20244.244.294.244.294.2034,960
Aug 16, 20244.234.244.214.244.1539,629
Aug 15, 20244.134.224.114.214.1241,309
Aug 14, 20244.144.144.104.114.0114,952
Aug 13, 20244.114.134.094.124.0334,691
Aug 12, 20244.134.144.074.094.0047,660
Aug 9, 20244.094.134.064.104.0143,471
Aug 8, 20244.034.094.004.063.9756,361
Aug 7, 20244.014.114.004.063.9778,889
Aug 6, 20244.044.043.923.973.88108,989
Aug 5, 20243.854.013.843.983.89284,014
Aug 2, 20244.184.224.034.043.95226,043
Aug 1, 20244.434.434.254.264.17131,774
Jul 31, 20244.514.524.434.474.37351,987
Jul 30, 20244.474.524.454.514.4123,636
Jul 29, 20244.594.594.454.484.3845,298
Jul 26, 20244.554.554.514.524.4235,017
Jul 25, 20244.644.654.484.564.4678,873
Jul 24, 20244.624.714.604.704.59144,246
Jul 23, 20244.534.584.514.574.4748,707
Jul 22, 20244.474.544.454.534.4250,656
Jul 19, 20244.464.474.424.454.3528,147
Jul 18, 20244.494.524.474.494.3940,763
Jul 17, 20244.444.484.434.484.3827,018
Jul 16, 20244.444.454.414.454.3654,503
Jul 15, 20244.464.494.434.454.3545,327
Jul 12, 20244.484.514.474.494.3965,539
Jul 11, 20244.514.514.474.494.3980,562
Jul 10, 20244.404.484.384.484.3840,387
Jul 9, 20244.444.444.374.394.29420,111
Jul 8, 20244.444.524.434.464.3690,590
Jul 5, 20244.514.514.404.454.3596,514
Jul 4, 20244.454.514.424.424.32107,875
Jul 3, 20244.354.434.354.434.3388,353
Jul 2, 20244.394.394.284.334.2467,511
Jul 1, 20244.464.464.384.444.34128,410
Jun 28, 20244.364.364.304.344.24-
Jun 27, 20244.324.354.304.334.2481,138
Jun 26, 20244.404.404.334.354.2582,030
Jun 25, 20244.434.434.364.374.2746,973
Jun 24, 20244.374.414.354.414.3158,490
Jun 21, 20244.434.434.294.344.24131,627
Jun 20, 20244.424.464.414.444.3448,387
Jun 19, 20244.444.474.424.444.3469,648
Jun 18, 20244.464.474.424.464.36112,469
Jun 17, 20244.414.424.344.414.31154,681
Jun 14, 20244.414.434.314.364.27285,695
Jun 13, 20244.594.594.394.424.32172,257
Jun 12, 20244.644.694.614.624.52196,799
Jun 11, 20244.714.734.574.614.51135,599
Jun 10, 20244.704.724.674.724.6271,046
Jun 7, 20244.764.774.714.744.6349,079
Jun 6, 20244.694.764.664.744.6465,814
Jun 5, 20244.744.744.674.674.5741,024
Jun 4, 20244.824.824.704.744.64228,593
Jun 3, 20244.854.874.844.844.7329,422
May 31, 20244.824.824.794.824.7150,192
May 30, 20244.694.804.694.804.6923,862
May 29, 20244.734.744.684.694.5832,242
May 28, 20244.774.784.744.744.6418,754
May 27, 20244.774.774.704.704.609,818
May 24, 20244.724.774.704.754.6449,343
May 23, 20244.824.834.774.794.6847,708
May 22, 20244.854.864.804.804.7042,409
May 21, 20244.854.854.804.844.7310,891
May 20, 20244.874.894.864.884.7722,119
May 17, 20244.814.864.814.854.7487,671
May 16, 20244.824.844.804.804.69152,394
May 15, 20244.784.834.764.814.70135,124
May 14, 20244.754.764.704.764.6641,054
May 13, 20244.744.764.724.754.6434,312
May 10, 20244.764.774.724.724.6269,177
May 9, 20244.804.804.734.754.6537,248
May 8, 20244.744.784.724.774.6643,523
May 7, 20244.614.744.604.724.62122,393
May 6, 20244.554.584.514.574.4775,761
May 3, 20244.584.584.524.544.4480,042
May 2, 20244.614.614.544.574.47147,713
Apr 30, 20244.714.714.564.604.50352,764
Apr 29, 2024 0.095 Dividend
Apr 29, 20244.874.874.734.744.64177,406
Apr 26, 20244.814.894.814.864.66119,004
Apr 25, 20244.804.824.714.754.55128,313
Apr 24, 20244.774.804.754.764.5788,066
Apr 23, 20244.714.764.704.744.54275,721
Apr 22, 20244.574.674.554.674.48158,474
Apr 19, 20244.474.534.474.524.3373,552
Apr 18, 20244.474.544.474.544.3591,433
Apr 17, 20244.394.514.384.424.2472,347

Related Tickers

BOY.DE Banco Bilbao Vizcaya Argentaria, S.A.
11.89
-0.50%
 
BCY.DE Barclays PLC
3.2470
-0.28%
 
NWT.DE Wells Fargo & Company
57.43
+0.47%
 
BARCl.XC
 
TRVC.DE Citigroup Inc.
55.44
-0.20%
 
STANl.XC
 
ICK.F Industrial and Commercial Bank of China Limited
0.6000
-0.33%
 
CMC.DE JPMorgan Chase & Co.
205.05
-0.02%
 
INN1.DE ING Groep N.V.
16.46
-0.47%
 
HBC1.DE HSBC Holdings plc
9.25
+0.10%