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

Frankfurt - Delayed Quote EUR

Santos Limited (STS1.F)

3.3000
+0.0050
+(0.15%)
At close: April 25 at 8:02:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.30003.30003.30003.30003.3000-
Apr 24, 20253.29503.29503.29503.29503.2950-
Apr 23, 20253.31903.31903.27703.27703.2770500
Apr 22, 20253.16903.16903.16903.16903.1690200
Apr 17, 20253.13903.13903.13903.13903.1390-
Apr 16, 20253.16003.16003.16003.16003.1600500
Apr 15, 20253.06903.06903.06903.06903.0690-
Apr 14, 20253.06203.06203.06203.06203.0620-
Apr 11, 20253.03703.03703.03703.03703.0370-
Apr 10, 20253.09403.09403.09403.09403.0940-
Apr 9, 20252.89802.89802.89802.89802.8980-
Apr 8, 20253.05803.05803.05803.05803.0580-
Apr 7, 20252.86702.86702.86702.86702.8670-
Apr 4, 20253.32503.32503.25003.25003.25003,200
Apr 3, 20253.74903.74903.74903.74903.7490-
Apr 2, 20253.88003.88003.88003.88003.8800-
Apr 1, 20253.87303.87303.87303.87303.8730-
Mar 31, 20253.83703.83703.83703.83703.8370-
Mar 28, 20253.92803.92803.92803.92803.9280-
Mar 27, 20253.87603.87603.87603.87603.8760-
Mar 26, 20253.83803.83803.83803.83803.8380-
Mar 25, 20253.75603.75603.75603.75603.7560-
Mar 24, 20253.66703.82903.66703.82903.8290295
Mar 21, 20253.69403.69403.69403.69403.6940-
Mar 20, 20253.70603.70603.70603.70603.7060-
Mar 19, 20253.61503.61503.61503.61503.6150-
Mar 18, 20253.65103.65103.65103.65103.6510-
Mar 17, 20253.58003.58003.58003.58003.5800-
Mar 14, 20253.57303.57303.57303.57303.5730-
Mar 13, 20253.55003.55003.55003.55003.5500-
Mar 12, 20253.51403.51403.51403.51403.5140-
Mar 11, 20253.50803.50803.50803.50803.5080-
Mar 10, 20253.50903.59003.50903.59003.59001,940
Mar 7, 20253.45803.45803.45803.45803.4580-
Mar 6, 20253.54903.54903.54903.54903.5490-
Mar 5, 20253.62903.63003.62903.63003.6300310
Mar 4, 20253.71203.71203.71203.71203.7120-
Mar 3, 20253.92903.92903.92903.92903.9290-
Feb 28, 20253.85803.85803.85803.85803.8580-
Feb 27, 20253.89003.89003.89003.89003.8900-
Feb 26, 20253.82203.82203.82203.82203.8220-
Feb 25, 20253.87803.87803.87803.87803.8780-
Feb 24, 2025 0.09182307 Dividend
Feb 24, 20253.83603.83603.83603.83603.8360-
Feb 21, 20254.00704.00704.00704.00703.8438-
Feb 20, 20254.05804.05804.05804.05803.8927-
Feb 19, 20253.94003.94003.94003.94003.7795-
Feb 18, 20254.13304.13304.13304.13303.9647-
Feb 17, 20254.12804.12804.12804.12803.9599-
Feb 14, 20254.15404.15404.15404.15403.9848-
Feb 13, 20254.16904.16904.16904.16903.9992-
Feb 12, 20254.22704.22704.22704.22704.0548-
Feb 11, 20254.16304.16304.16304.16303.9934-
Feb 10, 20254.17104.17104.17104.17104.0011-
Feb 7, 20254.17604.17604.17604.17604.0059-
Feb 6, 20254.19204.19204.19204.19204.0213-
Feb 5, 20254.21004.21004.21004.21004.0385-
Feb 4, 20254.12704.12704.12704.12703.9589-
Feb 3, 20254.16504.16504.16504.16503.9954-
Jan 31, 20254.16904.16904.16904.16903.9992-
Jan 30, 20254.16404.16404.16404.16403.9944-
Jan 29, 20254.14604.14604.14604.14603.9771-
Jan 28, 20254.15004.15004.15004.15003.9810-
Jan 27, 20254.20604.20604.20604.20604.0347-
Jan 24, 20254.24204.24204.24204.24204.0692-
Jan 23, 20254.23304.23304.23304.23304.0606-
Jan 22, 20254.23104.35004.23104.35004.1728211
Jan 21, 20254.23104.23104.23104.23104.0587-
Jan 20, 20254.44704.44704.44704.44704.265920
Jan 17, 20254.30804.30804.30804.30804.1325-
Jan 16, 20254.28904.28904.28904.28904.1143-
Jan 15, 20254.22504.34004.22504.34004.16322,500
Jan 14, 20254.23504.23504.23504.23504.0625-
Jan 13, 20254.22304.22304.22304.22304.0510-
Jan 10, 20254.13604.24004.13604.24004.0673523
Jan 9, 20254.15004.15004.15004.15003.9810-
Jan 8, 20254.14804.14804.14804.14803.9790-
Jan 7, 20254.13004.13004.13004.13003.9618-
Jan 6, 20254.08304.08304.08304.08303.9167-
Jan 3, 20254.10504.10504.10504.10503.9378-
Jan 2, 20254.00504.13204.00504.13203.9637200
Dec 30, 20243.92603.92603.92603.92603.7661-
Dec 27, 20243.95903.95903.95903.95903.797750
Dec 23, 20243.82903.82903.81303.81303.657750
Dec 20, 20243.79703.79703.79703.79703.6423-
Dec 19, 20243.75903.75903.75903.75903.6059-
Dec 18, 20243.81103.81103.81103.81103.6558-
Dec 17, 20243.83303.83303.83303.83303.6769-
Dec 16, 20243.83203.83203.83203.83203.6759-
Dec 13, 20243.86103.86103.86103.86103.7037-
Dec 12, 20243.86803.86803.86803.86803.7104-
Dec 11, 20243.84904.00003.84903.85003.6932955
Dec 10, 20243.90903.90903.90903.90903.7498-
Dec 9, 20243.87903.87903.87903.87903.7210-
Dec 6, 20243.91804.02303.91804.02303.859135
Dec 5, 20244.00604.00603.97703.97803.81605,416
Dec 4, 20244.05004.05004.03704.03703.87262,937
Dec 3, 20244.05004.05004.05004.05003.8850-
Dec 2, 20244.05004.05004.05004.05003.8850-
Nov 29, 20244.05004.05004.05004.05003.8850-
Nov 28, 20244.05004.05004.05004.05003.8850-
Nov 27, 20244.05004.05004.05004.05003.8850-
Nov 26, 20244.05004.05004.05004.05003.8850-
Nov 25, 20244.18504.18504.18504.18504.0145-
Nov 22, 20244.20604.20604.20604.20604.0347-
Nov 21, 20244.10904.10904.10904.10903.9416-
Nov 20, 20244.09904.15304.09904.15303.9838788
Nov 19, 20244.12704.12704.12704.12703.9589-
Nov 18, 20244.09604.09604.09604.09603.9292-
Nov 15, 20244.05004.05004.05004.05003.8850-
Nov 14, 20244.05004.05004.05004.05003.8850-
Nov 13, 20244.03704.03704.03704.03703.8726-
Nov 12, 20244.07804.07804.07804.07803.9119-
Nov 11, 20244.06204.06204.06204.06203.8965-
Nov 8, 20244.10104.10104.10104.10103.9340-
Nov 7, 20244.09804.09804.09804.09803.9311-
Nov 6, 20243.95704.13503.95704.13503.96661,200
Nov 5, 20244.04104.04104.04104.04103.8764-
Nov 4, 20244.06904.06904.06904.06903.9033-
Nov 1, 20244.03704.03704.03704.03703.8726-
Oct 31, 20244.02404.02404.02404.02403.8601-
Oct 30, 20244.04604.04604.04604.04603.8812-
Oct 29, 20244.08804.08804.08804.08803.9215-
Oct 28, 20244.13104.13104.13104.13103.9627-
Oct 25, 20244.22704.22704.22704.22704.0548-
Oct 24, 20244.20604.20604.20604.20604.0347-
Oct 23, 20244.19304.35904.19304.35904.181550
Oct 22, 20244.19704.19904.19704.19904.0280500
Oct 21, 20244.23804.23804.23804.23804.0654-
Oct 18, 20244.18304.18304.18304.18304.0126-
Oct 17, 20244.21504.37604.21504.37604.197850
Oct 16, 20244.20804.20804.20804.20804.0366-
Oct 15, 20244.28404.28404.28404.28404.1095-
Oct 14, 20244.34304.34304.34304.34304.1661-
Oct 11, 20244.37904.54404.37904.54404.358950
Oct 10, 20244.33904.33904.33904.33904.1623-
Oct 9, 20244.27904.27904.27904.27904.1047-
Oct 8, 20244.37204.37204.37204.37204.1939-
Oct 7, 20244.44504.44504.44504.44504.2639-
Oct 4, 20244.45004.61404.45004.61404.426150
Oct 3, 20244.36304.36304.36304.36304.1853-
Oct 2, 20244.39104.39104.39104.39104.2121-
Oct 1, 20244.27404.27404.27404.27404.0999-
Sep 30, 20244.26604.26604.26604.26604.0922-
Sep 27, 20244.12704.30604.12704.30604.130650
Sep 26, 20244.17904.17904.17904.17904.0088-
Sep 25, 20244.27004.27004.27004.27004.0961-
Sep 24, 20244.30004.30004.30004.30004.1249-
Sep 23, 20244.26904.26904.26904.26904.0951-
Sep 20, 20244.26704.42904.26704.42904.24862,300
Sep 19, 20244.24404.42304.24404.42304.24281,500
Sep 18, 20244.20104.20104.20104.20104.0299-
Sep 17, 20244.18904.19404.18904.19404.0232190
Sep 16, 20244.16904.16904.16904.16903.9992-
Sep 13, 20244.15304.15304.15304.15303.9838-
Sep 12, 20244.14004.29904.14004.29904.123982
Sep 11, 20244.04504.04504.04504.04503.8802-
Sep 10, 20244.08704.08704.08704.08703.9205-
Sep 9, 20244.21804.21804.21804.21804.04623,700
Sep 6, 20244.09204.09204.09204.09203.9253-
Sep 5, 20244.16104.16104.16104.16103.9915-
Sep 4, 20244.21204.21204.21204.21204.0404-
Sep 3, 20244.32604.32604.32604.32604.1498-
Sep 2, 20244.38104.39204.38104.39204.2131-
Aug 30, 20244.35004.35004.35004.35004.1728-
Aug 29, 20244.28304.46504.28304.46504.283110,500
Aug 28, 20244.38504.38504.38504.38504.2064-
Aug 27, 20244.43004.59204.43004.59204.405018
Aug 26, 2024 0.1074853 Dividend
Aug 26, 20244.31904.31904.31904.31904.1431-
Aug 23, 20244.38404.38404.38404.38404.0222-
Aug 22, 20244.42404.42404.42404.42404.0589-
Aug 21, 20244.44904.44904.44904.44904.0818-
Aug 20, 20244.65504.65504.65504.65504.2708-
Aug 19, 20244.63804.63804.63804.63804.2552-
Aug 16, 20244.62004.62004.62004.62004.2387-
Aug 15, 20244.53604.53604.53604.53604.1616-
Aug 14, 20244.59604.73704.59604.73704.34601,000
Aug 13, 20244.56604.56604.56604.56604.1891-
Aug 12, 20244.51704.67804.51704.67804.2919159
Aug 9, 20244.57904.57904.57904.57904.2011-
Aug 8, 20244.50204.50204.50204.50204.1304-
Aug 7, 20244.50604.50604.50604.50604.1341-
Aug 6, 20244.41404.41404.41404.41404.0497-
Aug 5, 20244.26404.26404.26404.26403.9121-
Aug 2, 20244.66904.66904.66904.66904.2836-
Aug 1, 20244.77004.77004.77004.77004.3763-
Jul 31, 20244.70804.70804.70804.70804.3194-
Jul 30, 20244.65004.65004.65004.65004.2662-
Jul 29, 20244.65204.65204.65204.65204.2680-
Jul 26, 20244.61004.61004.61004.61004.2295-
Jul 25, 20244.55504.55504.55504.55504.1790-
Jul 24, 20244.71904.71904.71904.71904.3295-
Jul 23, 20244.78404.78404.78404.78404.3891-
Jul 22, 20244.78504.78504.78504.78504.3901-
Jul 19, 20244.84204.84204.84204.84204.4424-
Jul 18, 20244.85904.85904.85904.85904.4580-
Jul 17, 20244.88504.88504.88504.88504.4818-
Jul 16, 20244.84504.84504.84504.84504.4451-
Jul 15, 20244.88404.88404.88404.88404.4809-
Jul 12, 20244.87604.87604.87604.87604.4736-
Jul 11, 20244.87904.87904.87904.87904.4763-
Jul 10, 20244.83704.83704.83704.83704.4378-
Jul 9, 20244.87504.87504.87504.87504.4726-
Jul 8, 20244.79404.79404.79404.79404.3983-
Jul 5, 20244.89104.89104.89104.89104.4873-
Jul 4, 20244.89905.05604.89705.05604.63872,100
Jul 3, 20244.69004.69004.69004.69004.3029-
Jul 2, 20244.70504.70504.70504.70504.3167-
Jul 1, 20244.64804.64804.64804.64804.2644-
Jun 28, 20244.67104.67104.67104.67104.2855-
Jun 27, 20244.67504.67504.67504.67504.2891-
Jun 26, 20244.68904.68904.68904.68904.3020-
Jun 25, 20244.67004.67004.67004.67004.2846-
Jun 24, 20244.58604.58604.58604.58604.2075-
Jun 21, 20244.64404.64404.64404.64404.2607-
Jun 20, 20244.54504.54504.54504.54504.1699-
Jun 19, 20244.52804.52804.51404.51404.14141,077
Jun 18, 20244.47304.47304.47304.47304.1038-
Jun 17, 20244.47104.47104.47104.47104.1020-
Jun 14, 20244.53004.53004.53004.53004.1561-
Jun 13, 20244.52204.52204.52204.52204.1488-
Jun 12, 20244.56304.56304.56304.56304.1864-
Jun 11, 20244.52504.52504.52504.52504.1515-
Jun 10, 20244.54804.54804.54804.54804.1726-
Jun 7, 20244.56304.56304.56304.56304.1864-
Jun 6, 20244.50204.50204.50204.50204.1304-
Jun 5, 20244.48104.48104.48104.48104.1112-
Jun 4, 20244.48404.48404.48404.48404.1139-
Jun 3, 20244.59004.59004.59004.59004.2112-
May 31, 20244.54004.54004.54004.54004.1653-
May 30, 20244.48204.48204.48204.48204.1121-
May 29, 20244.58204.58204.58204.58204.2038-
May 28, 20244.62404.62404.62404.62404.2424-
May 27, 20244.58504.58504.58504.58504.2066-
May 24, 20244.58304.58304.58304.58304.2047-
May 23, 20244.56304.56304.56304.56304.1864-
May 22, 20244.59504.59504.59504.59504.2157-
May 21, 20244.61604.61604.61604.61604.2350-
May 20, 20244.63604.63604.63604.63604.2534-
May 17, 20244.51604.51604.51604.51604.1433-
May 16, 20244.61404.61404.61404.61404.2332-
May 15, 20244.61404.61404.61404.61404.2332-
May 14, 20244.61204.61204.61204.61204.2313-
May 13, 20244.66404.66404.66404.66404.2791-
May 10, 20244.67304.67304.67304.67304.2873-
May 9, 20244.58204.58204.58204.58204.2038-
May 8, 20244.55604.55604.55604.55604.1800-
May 7, 20244.51104.51104.51104.51104.1387-
May 6, 20244.47004.47004.47004.47004.1011-
May 3, 20244.47404.47404.47404.47404.1047-
May 2, 20244.44404.44404.44404.44404.0772-
Apr 30, 20244.57304.57304.57304.57304.1956-
Apr 29, 20244.56604.56604.56604.56604.1891-
Apr 26, 20244.58904.58904.58904.58904.2102-
Apr 25, 20244.59704.59704.59704.59704.2176-