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

Frankfurt - Delayed Quote EUR

Banco Santander, S.A. (BSDK.F)

5.40

-0.70

(-11.48%)

At close: April 4 at 5:12:14 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	5.95	5.95	5.40	5.40	5.40	300
Apr 3, 2025	6.10	6.10	6.10	6.10	6.10	-
Apr 2, 2025	6.25	6.25	6.20	6.20	6.20	-
Apr 1, 2025	6.15	6.15	6.15	6.15	6.15	300
Mar 31, 2025	6.10	6.20	6.10	6.20	6.20	300
Mar 28, 2025	6.40	6.40	6.30	6.30	6.30	-
Mar 27, 2025	6.40	6.40	6.40	6.40	6.40	-
Mar 26, 2025	6.55	6.55	6.50	6.50	6.50	-
Mar 25, 2025	6.50	6.50	6.45	6.45	6.45	-
Mar 24, 2025	6.30	6.30	6.30	6.30	6.30	300
Mar 21, 2025	6.35	6.35	6.35	6.35	6.35	-
Mar 20, 2025	6.50	6.50	6.50	6.50	6.50	-
Mar 19, 2025	6.55	6.55	6.45	6.45	6.45	-
Mar 18, 2025	6.25	6.30	6.25	6.30	6.30	-
Mar 17, 2025	6.15	6.15	6.15	6.15	6.15	-
Mar 14, 2025	5.95	5.95	5.95	5.95	5.95	-
Mar 13, 2025	5.90	5.90	5.90	5.90	5.90	-
Mar 12, 2025	5.85	5.85	5.85	5.85	5.85	-
Mar 11, 2025	5.95	5.95	5.95	5.95	5.95	-
Mar 10, 2025	6.25	6.25	6.25	6.25	6.25	-
Mar 7, 2025	6.20	6.20	6.20	6.20	6.20	-
Mar 6, 2025	6.15	6.20	6.15	6.20	6.20	81
Mar 5, 2025	6.00	6.20	6.00	6.15	6.15	681
Mar 4, 2025	6.15	6.15	6.05	6.05	6.05	-
Mar 3, 2025	6.20	6.20	6.20	6.20	6.20	-
Feb 28, 2025	6.10	6.15	6.10	6.15	6.15	1,100
Feb 27, 2025	6.10	6.10	6.10	6.10	6.10	-
Feb 26, 2025	6.05	6.05	6.05	6.05	6.05	-
Feb 25, 2025	5.90	5.90	5.90	5.90	5.90	-
Feb 24, 2025	5.85	5.85	5.85	5.85	5.85	-
Feb 21, 2025	5.75	5.75	5.75	5.75	5.75	1,500
Feb 20, 2025	5.75	5.75	5.75	5.75	5.75	-
Feb 19, 2025	5.85	5.85	5.85	5.85	5.85	-
Feb 18, 2025	5.80	5.80	5.80	5.80	5.80	-
Feb 17, 2025	5.75	5.75	5.75	5.75	5.75	1,000
Feb 14, 2025	5.65	5.65	5.65	5.65	5.65	-
Feb 13, 2025	5.75	5.75	5.75	5.75	5.75	520
Feb 12, 2025	5.60	5.65	5.60	5.65	5.65	126
Feb 11, 2025	5.45	5.45	5.45	5.45	5.45	-
Feb 10, 2025	5.50	5.50	5.50	5.50	5.50	-
Feb 7, 2025	5.60	5.60	5.60	5.60	5.60	-
Feb 6, 2025	5.35	5.40	5.35	5.40	5.40	-
Feb 5, 2025	5.05	5.05	5.05	5.05	5.05	-
Feb 4, 2025	4.76	4.76	4.76	4.76	4.76	-
Feb 3, 2025	4.76	4.76	4.76	4.76	4.76	-
Jan 31, 2025	4.96	4.96	4.96	4.96	4.96	-
Jan 30, 2025	4.94	4.94	4.94	4.94	4.94	-
Jan 29, 2025	4.88	4.88	4.88	4.88	4.88	-
Jan 28, 2025	4.86	4.86	4.86	4.86	4.86	-
Jan 27, 2025	4.76	4.76	4.76	4.76	4.76	-
Jan 24, 2025	4.66	4.78	4.66	4.78	4.78	240
Jan 23, 2025	4.66	4.66	4.66	4.66	4.66	-
Jan 22, 2025	4.66	4.66	4.66	4.66	4.66	-
Jan 21, 2025	4.66	4.66	4.66	4.66	4.66	-
Jan 20, 2025	4.70	4.70	4.70	4.70	4.70	-
Jan 17, 2025	4.66	4.66	4.66	4.66	4.66	-
Jan 16, 2025	4.74	4.74	4.74	4.74	4.74	-
Jan 15, 2025	4.64	4.64	4.64	4.64	4.64	-
Jan 14, 2025	4.56	4.64	4.56	4.64	4.64	-
Jan 13, 2025	4.48	4.52	4.48	4.52	4.52	-
Jan 10, 2025	4.50	4.50	4.50	4.50	4.50	-
Jan 9, 2025	4.52	4.52	4.52	4.52	4.52	-
Jan 8, 2025	4.54	4.54	4.54	4.54	4.54	-
Jan 7, 2025	4.46	4.46	4.42	4.42	4.42	-
Jan 6, 2025	4.36	4.36	4.36	4.36	4.36	-
Jan 3, 2025	4.32	4.32	4.32	4.32	4.32	-
Jan 2, 2025	4.40	4.40	4.40	4.40	4.40	-
Dec 30, 2024	4.30	4.30	4.30	4.30	4.30	-
Dec 27, 2024	4.28	4.32	4.28	4.32	4.32	-
Dec 23, 2024	4.30	4.30	4.30	4.30	4.30	-
Dec 20, 2024	4.34	4.34	4.30	4.30	4.30	3,000
Dec 19, 2024	4.38	4.38	4.38	4.38	4.38	-
Dec 18, 2024	4.40	4.40	4.40	4.40	4.40	-
Dec 17, 2024	4.58	4.58	4.58	4.58	4.58	-
Dec 16, 2024	4.62	4.62	4.62	4.62	4.62	-
Dec 13, 2024	4.62	4.62	4.62	4.62	4.62	-
Dec 12, 2024	4.60	4.60	4.60	4.60	4.60	-
Dec 11, 2024	4.60	4.60	4.60	4.60	4.60	-
Dec 10, 2024	4.56	4.56	4.56	4.56	4.56	-
Dec 9, 2024	4.60	4.60	4.60	4.60	4.60	-
Dec 6, 2024	4.60	4.60	4.60	4.60	4.60	-
Dec 5, 2024	4.38	4.38	4.38	4.38	4.38	-
Dec 4, 2024	4.40	4.40	4.40	4.40	4.40	-
Dec 3, 2024	4.30	4.30	4.30	4.30	4.30	-
Dec 2, 2024	4.28	4.28	4.28	4.28	4.28	-
Nov 29, 2024	4.30	4.30	4.30	4.30	4.30	-
Nov 28, 2024	4.34	4.34	4.34	4.34	4.34	-
Nov 27, 2024	4.34	4.34	4.32	4.32	4.32	-
Nov 26, 2024	4.34	4.34	4.34	4.34	4.34	-
Nov 25, 2024	4.44	4.44	4.44	4.44	4.44	-
Nov 22, 2024	4.46	4.46	4.46	4.46	4.46	-
Nov 21, 2024	4.46	4.46	4.46	4.46	4.46	-
Nov 20, 2024	4.52	4.52	4.52	4.52	4.52	-
Nov 19, 2024	4.54	4.54	4.48	4.48	4.48	-
Nov 18, 2024	4.52	4.52	4.52	4.52	4.52	-
Nov 15, 2024	4.44	4.52	4.44	4.52	4.52	-
Nov 14, 2024	4.36	4.36	4.36	4.36	4.36	-
Nov 13, 2024	4.34	4.36	4.34	4.36	4.36	-
Nov 12, 2024	4.42	4.42	4.42	4.42	4.42	-
Nov 11, 2024	4.40	4.40	4.40	4.40	4.40	-
Nov 8, 2024	4.44	4.44	4.44	4.44	4.44	-
Nov 7, 2024	4.36	4.40	4.36	4.40	4.40	1,500
Nov 6, 2024	4.62	4.62	4.60	4.60	4.60	-
Nov 5, 2024	4.54	4.56	4.54	4.56	4.56	-
Nov 4, 2024	4.54	4.54	4.54	4.54	4.54	-
Nov 1, 2024	4.42	4.42	4.42	4.42	4.42	-
Oct 31, 2024	0.10 Dividend
Oct 31, 2024	4.36	4.44	4.36	4.44	4.44	-
Oct 30, 2024	4.40	4.48	4.40	4.48	4.37	-
Oct 29, 2024	4.58	4.58	4.46	4.46	4.35	-
Oct 28, 2024	4.60	4.60	4.56	4.56	4.45	-
Oct 25, 2024	4.54	4.54	4.54	4.54	4.43	-
Oct 24, 2024	4.56	4.56	4.56	4.56	4.45	-
Oct 23, 2024	4.56	4.56	4.56	4.56	4.45	-
Oct 22, 2024	4.54	4.54	4.52	4.52	4.41	-
Oct 21, 2024	4.56	4.56	4.56	4.56	4.45	-
Oct 18, 2024	4.54	4.54	4.54	4.54	4.43	-
Oct 17, 2024	4.58	4.58	4.58	4.58	4.47	-
Oct 16, 2024	4.54	4.54	4.54	4.54	4.43	-
Oct 15, 2024	4.54	4.54	4.54	4.54	4.43	-
Oct 14, 2024	4.50	4.50	4.50	4.50	4.39	-
Oct 11, 2024	4.50	4.58	4.50	4.58	4.47	100
Oct 10, 2024	4.56	4.56	4.56	4.56	4.45	700
Oct 9, 2024	4.52	4.52	4.52	4.52	4.41	-
Oct 8, 2024	4.46	4.46	4.46	4.46	4.35	-
Oct 7, 2024	4.44	4.44	4.44	4.44	4.33	-
Oct 4, 2024	4.38	4.38	4.38	4.38	4.27	-
Oct 3, 2024	4.38	4.38	4.38	4.38	4.27	-
Oct 2, 2024	4.32	4.34	4.32	4.32	4.21	3,000
Oct 1, 2024	4.56	4.56	4.56	4.56	4.45	-
Sep 30, 2024	4.54	4.58	4.54	4.58	4.47	-
Sep 27, 2024	4.58	4.58	4.58	4.58	4.47	-
Sep 26, 2024	4.48	4.48	4.48	4.48	4.37	-
Sep 25, 2024	4.46	4.46	4.46	4.46	4.35	-
Sep 24, 2024	4.46	4.46	4.46	4.46	4.35	-
Sep 23, 2024	4.52	4.52	4.52	4.52	4.41	-
Sep 20, 2024	4.52	4.52	4.52	4.52	4.41	-
Sep 19, 2024	4.50	4.50	4.50	4.50	4.39	-
Sep 18, 2024	4.42	4.42	4.42	4.42	4.31	-
Sep 17, 2024	4.38	4.38	4.38	4.38	4.27	-
Sep 16, 2024	4.34	4.34	4.34	4.34	4.23	-
Sep 13, 2024	4.26	4.38	4.26	4.38	4.27	2,138
Sep 12, 2024	4.26	4.26	4.26	4.26	4.15	-
Sep 11, 2024	4.22	4.22	4.20	4.20	4.10	300
Sep 10, 2024	4.30	4.32	4.30	4.32	4.21	-
Sep 9, 2024	4.24	4.24	4.24	4.24	4.13	-
Sep 6, 2024	4.34	4.34	4.28	4.28	4.17	-
Sep 5, 2024	4.30	4.30	4.30	4.30	4.19	-
Sep 4, 2024	4.30	4.30	4.30	4.30	4.19	-
Sep 3, 2024	4.44	4.44	4.44	4.44	4.33	-
Sep 2, 2024	4.46	4.46	4.46	4.46	4.35	-
Aug 30, 2024	4.44	4.44	4.44	4.44	4.33	-
Aug 29, 2024	4.44	4.50	4.44	4.50	4.39	-
Aug 28, 2024	4.40	4.40	4.40	4.40	4.29	-
Aug 27, 2024	4.26	4.26	4.26	4.26	4.15	-
Aug 26, 2024	4.28	4.28	4.28	4.28	4.17	-
Aug 23, 2024	4.26	4.26	4.26	4.26	4.15	-
Aug 22, 2024	4.20	4.20	4.20	4.20	4.10	-
Aug 21, 2024	4.18	4.18	4.18	4.18	4.08	-
Aug 20, 2024	4.22	4.22	4.22	4.22	4.11	-
Aug 19, 2024	4.18	4.18	4.18	4.18	4.08	-
Aug 16, 2024	4.18	4.18	4.18	4.18	4.08	-
Aug 15, 2024	4.08	4.08	4.08	4.08	3.98	-
Aug 14, 2024	4.06	4.06	4.06	4.06	3.96	-
Aug 13, 2024	4.04	4.06	4.04	4.06	3.96	-
Aug 12, 2024	4.06	4.06	4.06	4.06	3.96	-
Aug 9, 2024	4.00	4.00	4.00	4.00	3.90	-
Aug 8, 2024	4.04	4.04	4.04	4.04	3.94	-
Aug 7, 2024	3.96	3.96	3.96	3.96	3.86	-
Aug 6, 2024	3.96	3.96	3.96	3.96	3.86	-
Aug 5, 2024	3.80	3.80	3.80	3.80	3.71	-
Aug 2, 2024	4.14	4.14	4.14	4.14	4.04	-
Aug 1, 2024	4.40	4.40	4.40	4.40	4.29	-
Jul 31, 2024	4.46	4.46	4.46	4.46	4.35	-
Jul 30, 2024	4.42	4.42	4.42	4.42	4.31	-
Jul 29, 2024	4.48	4.48	4.48	4.48	4.37	-
Jul 26, 2024	4.50	4.50	4.50	4.50	4.39	-
Jul 25, 2024	4.64	4.64	4.64	4.64	4.52	-
Jul 24, 2024	4.52	4.52	4.52	4.52	4.41	-
Jul 23, 2024	4.46	4.46	4.46	4.46	4.35	-
Jul 22, 2024	4.40	4.42	4.40	4.42	4.31	-
Jul 19, 2024	4.40	4.40	4.40	4.40	4.29	-
Jul 18, 2024	4.42	4.42	4.42	4.42	4.31	-
Jul 17, 2024	4.40	4.40	4.40	4.40	4.29	-
Jul 16, 2024	4.38	4.38	4.38	4.38	4.27	-
Jul 15, 2024	4.44	4.44	4.44	4.44	4.33	-
Jul 12, 2024	4.42	4.42	4.42	4.42	4.31	-
Jul 11, 2024	4.42	4.42	4.42	4.42	4.31	-
Jul 10, 2024	4.32	4.32	4.32	4.32	4.21	-
Jul 9, 2024	4.42	4.42	4.36	4.36	4.25	-
Jul 8, 2024	4.38	4.38	4.38	4.38	4.27	-
Jul 5, 2024	4.44	4.44	4.44	4.44	4.33	-
Jul 4, 2024	4.42	4.42	4.42	4.42	4.31	-
Jul 3, 2024	4.30	4.30	4.30	4.30	4.19	-
Jul 2, 2024	4.40	4.40	4.40	4.40	4.29	-
Jul 1, 2024	4.26	4.40	4.26	4.40	4.29	-
Jun 28, 2024	4.32	4.32	4.32	4.32	4.21	1,082
Jun 27, 2024	4.32	4.32	4.32	4.32	4.21	-
Jun 26, 2024	4.32	4.32	4.32	4.32	4.21	-
Jun 25, 2024	4.38	4.38	4.38	4.38	4.27	-
Jun 24, 2024	4.30	4.30	4.30	4.30	4.19	-
Jun 21, 2024	4.40	4.40	4.40	4.40	4.29	-
Jun 20, 2024	4.42	4.42	4.42	4.42	4.31	-
Jun 19, 2024	4.42	4.42	4.42	4.42	4.31	-
Jun 18, 2024	4.40	4.40	4.40	4.40	4.29	-
Jun 17, 2024	4.44	4.44	4.34	4.34	4.23	208
Jun 14, 2024	4.40	4.40	4.40	4.40	4.29	-
Jun 13, 2024	4.58	4.58	4.58	4.58	4.47	-
Jun 12, 2024	4.60	4.60	4.60	4.60	4.49	-
Jun 11, 2024	4.68	4.76	4.68	4.76	4.64	3,275
Jun 10, 2024	4.62	4.62	4.62	4.62	4.50	200
Jun 7, 2024	4.70	4.72	4.70	4.72	4.60	-
Jun 6, 2024	4.64	4.64	4.64	4.64	4.52	-
Jun 5, 2024	4.74	4.74	4.74	4.74	4.62	-
Jun 4, 2024	4.78	4.78	4.78	4.78	4.66	-
Jun 3, 2024	4.80	4.80	4.80	4.80	4.68	-
May 31, 2024	4.74	4.74	4.74	4.74	4.62	-
May 30, 2024	4.64	4.68	4.64	4.68	4.56	-
May 29, 2024	4.72	4.72	4.72	4.72	4.60	-
May 28, 2024	4.72	4.72	4.72	4.72	4.60	-
May 27, 2024	4.72	4.72	4.72	4.72	4.60	-
May 24, 2024	4.70	4.70	4.70	4.70	4.58	-
May 23, 2024	4.78	4.78	4.78	4.78	4.66	-
May 22, 2024	4.80	4.80	4.80	4.80	4.68	-
May 21, 2024	4.80	4.80	4.80	4.80	4.68	-
May 20, 2024	4.80	4.80	4.80	4.80	4.68	-
May 17, 2024	4.74	4.80	4.74	4.80	4.68	4,173
May 16, 2024	4.78	4.78	4.78	4.78	4.66	-
May 15, 2024	4.72	4.72	4.72	4.72	4.60	-
May 14, 2024	4.70	4.70	4.70	4.70	4.58	-
May 13, 2024	4.70	4.70	4.70	4.70	4.58	13
May 10, 2024	4.74	4.74	4.72	4.72	4.60	150
May 9, 2024	4.70	4.70	4.70	4.70	4.58	-
May 8, 2024	4.68	4.80	4.68	4.80	4.68	150
May 7, 2024	4.54	4.54	4.54	4.54	4.43	-
May 6, 2024	4.50	4.50	4.50	4.50	4.39	-
May 3, 2024	4.54	4.54	4.54	4.54	4.43	-
May 2, 2024	4.48	4.54	4.48	4.54	4.43	1,150
Apr 30, 2024	4.74	4.74	4.74	4.74	4.62	-
Apr 29, 2024	0.09 Dividend
Apr 29, 2024	4.80	4.80	4.80	4.80	4.68	-
Apr 26, 2024	4.74	4.78	4.74	4.78	4.56	1,093
Apr 25, 2024	4.74	4.74	4.74	4.74	4.52	-
Apr 24, 2024	4.74	4.74	4.68	4.68	4.47	-
Apr 23, 2024	4.64	4.64	4.64	4.64	4.43	-
Apr 22, 2024	4.48	4.48	4.48	4.48	4.28	-
Apr 19, 2024	4.44	4.44	4.44	4.44	4.24	-
Apr 18, 2024	4.40	4.40	4.40	4.40	4.20	-
Apr 17, 2024	4.30	4.30	4.30	4.30	4.10	-
Apr 16, 2024	4.36	4.36	4.36	4.36	4.16	-
Apr 15, 2024	4.42	4.42	4.42	4.42	4.22	-
Apr 12, 2024	4.46	4.46	4.46	4.46	4.26	-
Apr 11, 2024	4.52	4.52	4.52	4.52	4.31	-
Apr 10, 2024	4.56	4.56	4.56	4.56	4.35	-
Apr 9, 2024	4.58	4.58	4.56	4.56	4.35	-
Apr 8, 2024	4.54	4.54	4.54	4.54	4.33	-
Apr 5, 2024	4.56	4.56	4.56	4.56	4.35	-
Apr 4, 2024	4.54	4.56	4.54	4.56	4.35	1,137