Vienna - Delayed Quote EUR

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

7.09
+0.17
+(2.41%)
At close: June 6 at 3:30:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20257.057.097.037.097.09-
Jun 5, 20256.896.996.896.936.931,616
Jun 4, 20257.047.046.906.936.931,617
Jun 3, 20257.047.046.956.976.971
Jun 2, 20257.047.047.007.037.031,002
May 30, 20257.047.107.027.057.051,584
May 29, 20257.097.097.067.077.071,584
May 28, 20257.127.127.067.067.0631
May 27, 20257.067.077.027.047.0421
May 26, 20257.097.107.037.037.031
May 23, 20257.107.176.806.946.9412,102
May 22, 20257.017.076.937.077.071,583
May 21, 20257.187.187.037.097.091
May 20, 20256.997.096.997.097.092
May 19, 20256.946.966.906.966.962
May 16, 20256.886.916.886.916.912
May 15, 20256.876.886.826.876.872
May 14, 20256.826.896.776.896.892
May 13, 20256.766.776.746.776.773
May 12, 20256.766.776.746.766.764
May 9, 20256.546.616.546.606.603,250
May 8, 20256.346.516.346.516.513
May 7, 20256.436.436.366.366.362
May 6, 20256.426.426.346.346.341,772
May 5, 20256.436.436.336.386.3842
May 2, 20256.386.386.256.296.292
Apr 30, 20256.276.276.086.186.181,782
Apr 29, 2025 0.11 Dividend
Apr 29, 20256.506.506.416.446.4415
Apr 28, 20256.506.526.466.526.4160
Apr 25, 20256.336.406.336.406.2926
Apr 24, 20256.316.316.216.226.1222
Apr 23, 20256.236.346.226.346.2320
Apr 22, 20255.986.065.986.025.9233
Apr 17, 20255.946.005.945.955.85940
Apr 16, 20255.985.985.945.975.875,125
Apr 15, 20255.866.015.866.005.901,614
Apr 14, 20255.705.805.705.795.6917
Apr 11, 20255.685.695.555.635.5411,008
Apr 10, 20255.785.815.715.735.631,599
Apr 9, 20255.375.435.325.345.253,178
Apr 8, 20255.435.575.265.515.426,351
Apr 7, 20255.105.365.105.265.189,841
Apr 4, 20255.855.855.395.505.4022,941
Apr 3, 20256.096.186.026.055.941,595
Apr 2, 20256.326.326.286.286.18-
Apr 1, 20256.346.346.276.286.171,582
Mar 31, 20256.236.236.126.156.05-
Mar 28, 20256.486.486.326.326.22-
Mar 27, 20256.326.536.326.466.35-
Mar 26, 20256.646.646.536.536.422,024
Mar 25, 20256.546.586.546.576.46-
Mar 24, 20256.546.576.536.536.4210
Mar 21, 20256.376.466.336.456.3472
Mar 20, 20256.566.566.326.396.282,724
Mar 19, 20256.556.586.556.586.472,018
Mar 18, 20256.426.516.426.516.41-
Mar 17, 20256.176.306.176.306.19-
Mar 14, 20255.956.215.956.216.11465
Mar 13, 20255.906.025.875.875.779,183
Mar 12, 20255.906.065.905.995.892,668
Mar 11, 20255.965.995.845.845.754,700
Mar 10, 20256.246.245.945.945.844,289
Mar 7, 20256.196.296.196.236.122,358
Mar 6, 20256.296.306.186.306.201,500
Mar 5, 20256.156.196.146.196.091,500
Mar 4, 20256.186.185.975.975.872,289
Mar 3, 20256.206.326.206.326.212,289
Feb 28, 20256.156.196.156.196.09-
Feb 27, 20256.176.266.176.206.094,642
Feb 26, 20256.106.166.106.166.06-
Feb 25, 20255.986.135.986.136.032,289
Feb 24, 20255.935.985.905.985.88148
Feb 21, 20255.805.875.805.875.771,500
Feb 20, 20255.825.895.825.895.79-
Feb 19, 20255.955.955.865.865.762,289
Feb 18, 20255.825.895.825.895.79-
Feb 17, 20255.815.865.815.845.75500
Feb 14, 20255.705.805.705.795.69-
Feb 13, 20255.795.795.745.765.662,289
Feb 12, 20255.685.755.685.755.652,289
Feb 11, 20255.495.625.495.625.53-
Feb 10, 20255.495.525.495.515.42-
Feb 7, 20255.615.615.525.565.472,289
Feb 6, 20255.515.525.425.525.43-
Feb 5, 20255.345.355.345.355.26-
Feb 4, 20254.944.954.904.954.873,880
Feb 3, 20254.884.884.794.854.776,107
Jan 31, 20255.015.014.984.984.9028
Jan 30, 20255.015.014.975.014.9332
Jan 29, 20254.935.014.924.994.903,245
Jan 28, 20254.894.934.874.934.84-
Jan 27, 20254.864.894.864.894.81-
Jan 24, 20254.904.914.874.894.814,578
Jan 23, 20254.744.844.744.844.763,314
Jan 22, 20254.774.794.754.764.682,000
Jan 21, 20254.824.824.794.814.73-
Jan 20, 20254.844.884.844.884.804,578
Jan 17, 20254.864.864.794.794.71-
Jan 16, 20254.804.804.794.794.711,671
Jan 15, 20254.714.764.704.764.682,289
Jan 14, 20254.654.694.654.684.612,289
Jan 13, 20254.574.574.514.534.46-
Jan 10, 20254.574.614.554.584.514,578
Jan 9, 20254.524.574.524.574.49-
Jan 8, 20254.604.614.554.554.474,578
Jan 7, 20254.524.604.524.604.526,578
Jan 6, 20254.514.514.424.514.444,672
Jan 3, 20254.414.414.394.394.312,365
Jan 2, 20254.464.464.374.374.29-
Dec 30, 20244.364.404.364.394.322,691
Dec 27, 20244.334.374.334.374.30147
Dec 23, 20244.354.354.314.314.24-
Dec 20, 20244.354.354.334.334.25-
Dec 19, 20244.364.434.354.424.349,907
Dec 18, 20244.464.534.454.494.423,627
Dec 17, 20244.644.644.494.494.422,152
Dec 16, 20244.704.704.674.674.59-
Dec 13, 20244.704.704.684.684.60-
Dec 12, 20244.684.704.684.684.604,152
Dec 11, 20244.694.694.674.674.592,152
Dec 10, 20244.644.684.644.684.60-
Dec 9, 20244.674.674.664.664.58-
Dec 6, 20244.664.694.664.674.59-
Dec 5, 20244.524.644.524.644.562,152
Dec 4, 20244.524.524.484.504.423,160
Dec 3, 20244.404.454.404.434.35-
Dec 2, 20244.334.414.334.364.2816,533
Nov 29, 20244.284.354.284.324.2414,810
Nov 28, 20244.364.434.364.394.316,169
Nov 27, 20244.384.384.354.364.283,421
Nov 26, 20244.394.424.394.414.332,175
Nov 25, 20244.424.444.424.444.3724
Nov 22, 20244.534.534.324.344.272,012
Nov 21, 20244.474.524.474.504.4314
Nov 20, 20244.584.594.514.514.4415
Nov 19, 20244.624.624.494.504.421,899
Nov 18, 20244.614.614.594.594.51-
Nov 15, 20244.494.594.494.584.50-
Nov 14, 20244.444.514.444.514.43-
Nov 13, 20244.424.434.404.404.33-
Nov 12, 20244.484.504.474.484.417
Nov 11, 20244.464.524.464.514.43-
Nov 8, 20244.474.474.424.444.37-
Nov 7, 20244.414.534.414.534.46-
Nov 6, 20244.644.644.434.434.36-
Nov 5, 20244.614.634.604.604.53-
Nov 4, 20244.624.644.604.644.562,152
Nov 1, 20244.504.624.504.604.52-
Oct 31, 20244.434.504.424.504.43-
Oct 30, 2024 0.1 Dividend
Oct 30, 20244.434.434.384.414.335,669
Oct 29, 20244.464.504.464.504.33-
Oct 28, 20244.634.634.584.604.42-
Oct 25, 20244.634.634.604.604.42-
Oct 24, 20244.614.644.594.604.422,190
Oct 23, 20244.614.614.594.604.42-
Oct 22, 20244.574.594.554.594.421,100
Oct 21, 20244.614.634.594.634.45-
Oct 18, 20244.574.644.574.634.452,152
Oct 17, 20244.644.654.634.634.46-
Oct 16, 20244.574.624.574.624.44-
Oct 15, 20244.624.624.584.614.43-
Oct 14, 20244.574.594.574.584.40-
Oct 11, 20244.544.564.534.554.372,014
Oct 10, 20244.574.574.524.574.39-
Oct 9, 20244.554.554.504.504.331,518
Oct 8, 20244.544.574.544.564.3876
Oct 7, 20244.514.574.504.574.404,000
Oct 4, 20244.444.494.444.494.31-
Oct 3, 20244.444.444.404.414.24-
Oct 2, 20244.364.424.364.414.24-
Oct 1, 20244.614.614.414.414.242,152
Sep 30, 20244.664.684.604.604.43-
Sep 27, 20244.614.654.614.654.47-
Sep 26, 20244.584.644.584.644.46-
Sep 25, 20244.514.574.514.554.37-
Sep 24, 20244.544.574.534.534.35-
Sep 23, 20244.584.584.494.534.352,392
Sep 20, 20244.614.614.574.614.43-
Sep 19, 20244.564.594.564.594.41-
Sep 18, 20244.534.534.524.534.35-
Sep 17, 20244.474.534.474.524.3460
Sep 16, 20244.404.454.404.434.26-
Sep 13, 20244.324.364.324.364.19-
Sep 12, 20244.374.374.274.314.144,451
Sep 11, 20244.294.294.264.284.12-
Sep 10, 20244.344.344.314.314.1439,120
Sep 9, 20244.324.344.324.324.168
Sep 6, 20244.314.394.314.394.228
Sep 5, 20244.344.434.344.434.26-
Sep 4, 20244.304.394.304.384.212,320
Sep 3, 20244.494.494.394.394.222,320
Sep 2, 20244.494.504.494.494.32-
Aug 30, 20244.514.514.484.484.31-
Aug 29, 20244.484.534.484.534.35-
Aug 28, 20244.464.474.454.474.30-
Aug 27, 20244.374.464.374.444.27-
Aug 26, 20244.354.354.314.344.172,363
Aug 23, 20244.364.364.314.314.14-
Aug 22, 20244.254.274.254.264.10-
Aug 21, 20244.244.264.224.264.10-
Aug 20, 20244.284.284.234.234.07-
Aug 19, 20244.244.274.244.274.11-
Aug 16, 20244.244.244.224.224.05-
Aug 15, 20244.124.214.114.214.04-
Aug 14, 20244.144.144.114.123.96-
Aug 13, 20244.114.114.094.093.93-
Aug 12, 20244.124.124.104.103.94-
Aug 9, 20244.084.134.064.063.90-
Aug 8, 20244.064.104.054.103.94-
Aug 7, 20244.004.104.004.103.952,470
Aug 6, 20244.024.023.933.933.77-
Aug 5, 20243.934.083.934.083.924,674
Aug 2, 20244.224.224.094.093.932,320
Aug 1, 20244.424.424.334.354.18-
Jul 31, 20244.514.514.444.444.274,640
Jul 30, 20244.474.504.464.504.32-
Jul 29, 20244.604.604.514.514.331,277
Jul 26, 20244.554.554.514.514.34-
Jul 25, 20244.644.644.494.564.38-
Jul 24, 20244.644.694.644.694.51-
Jul 23, 20244.604.604.544.544.37-
Jul 22, 20244.474.544.474.544.36-
Jul 19, 20244.464.464.434.444.272,073
Jul 18, 20244.504.524.504.514.33-
Jul 17, 20244.434.474.434.474.29-
Jul 16, 20244.444.444.424.424.25-
Jul 15, 20244.474.484.464.484.31-
Jul 12, 20244.484.504.484.484.31-
Jul 11, 20244.464.504.464.494.312,000
Jul 10, 20244.404.474.404.474.30-
Jul 9, 20244.444.444.384.384.21-
Jul 8, 20244.444.514.444.494.32-
Jul 5, 20244.514.514.434.434.25-
Jul 4, 20244.454.454.454.454.28-
Jul 3, 20244.354.354.354.354.18-
Jul 2, 20244.444.444.444.444.27-
Jul 1, 20244.464.464.464.464.29-
Jun 28, 20244.364.364.364.364.19-
Jun 27, 20244.314.314.314.314.14-
Jun 26, 20244.404.404.404.404.23-
Jun 25, 20244.424.424.424.424.25-
Jun 24, 20244.364.364.364.364.20-
Jun 21, 20244.494.494.494.494.32-
Jun 20, 20244.434.434.434.434.26-
Jun 19, 20244.444.444.444.444.27-
Jun 18, 20244.464.464.464.464.29550
Jun 17, 20244.414.414.414.414.24-
Jun 14, 20244.594.594.594.594.41-
Jun 13, 20244.594.594.594.594.41-
Jun 12, 20244.644.644.644.644.46-
Jun 11, 20244.734.734.734.734.54-
Jun 10, 20244.704.704.704.704.52-
Jun 7, 20244.764.764.764.764.58-
Jun 6, 20244.684.684.684.684.50-