U.S. Markets closed

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


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
5.867-0.02 (-0.31%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20175.865.885.755.875.8737,479,843
May 25, 20175.945.955.875.895.8930,247,072
May 24, 20175.865.915.825.885.8846,297,923
May 23, 20175.705.865.685.845.8446,929,437
May 22, 20175.835.855.715.715.7160,120,141
May 19, 20175.785.845.745.835.8394,186,727
May 18, 20175.815.885.635.745.74115,885,398
May 17, 20176.096.145.945.965.9666,614,973
May 16, 20176.146.166.086.146.1438,235,536
May 15, 20176.086.146.056.146.1438,090,113
May 12, 20176.056.106.016.036.0335,547,476
May 11, 20176.156.166.016.066.0659,553,280
May 10, 20176.136.186.046.136.1370,397,364
May 09, 20176.306.326.156.166.1661,128,621
May 08, 20176.326.356.166.266.26137,728,159
May 05, 20176.156.306.126.306.30245,409,617
May 04, 20176.096.176.086.176.17250,994,427
May 03, 20176.046.076.026.076.07184,858,681
May 02, 20175.996.075.996.066.06186,954,793
Apr 28, 20175.916.075.885.995.99153,638,710
Apr 28, 20170.055 Dividend
Apr 27, 20176.006.015.935.945.94196,067,263
Apr 27, 20170.055 Dividend
Apr 26, 20176.106.115.956.056.05228,124,426
Apr 25, 20176.006.095.956.046.0496,487,462
Apr 24, 20175.906.005.876.006.00275,477,389
Apr 21, 20175.675.735.605.675.67123,225,494
Apr 20, 20175.635.735.615.665.66227,051,707
Apr 19, 20175.505.645.495.645.64405,593,225
Apr 18, 20175.495.545.435.475.47149,105,488
Apr 13, 20175.565.565.435.495.4974,523,737
Apr 12, 20175.665.705.565.565.5674,173,933
Apr 11, 20175.645.685.575.645.6462,274,948
Apr 10, 20175.755.765.685.685.6864,373,222
Apr 07, 20175.705.785.705.785.7842,654,656
Apr 06, 20175.665.775.615.765.7650,614,222
Apr 05, 20175.675.795.665.705.7049,528,414
Apr 04, 20175.635.675.555.665.6651,171,222
Apr 03, 20175.755.755.625.645.6441,388,566
Mar 31, 20175.715.745.685.745.7460,359,642
Mar 30, 20175.715.755.685.745.7436,510,090
Mar 29, 20175.765.805.665.725.7278,054,999
Mar 28, 20175.715.765.675.765.7649,382,163
Mar 27, 20175.635.695.615.665.6673,480,149
Mar 24, 20175.725.745.675.725.7286,093,656
Mar 23, 20175.705.755.655.725.7264,337,763
Mar 22, 20175.605.735.535.685.68117,331,700
Mar 21, 20175.695.775.635.665.6662,714,920
Mar 20, 20175.615.675.595.645.6459,841,906
Mar 17, 20175.605.705.595.655.65164,264,637
Mar 16, 20175.515.665.505.645.64141,816,462
Mar 15, 20175.375.465.365.435.4347,926,470
Mar 14, 20175.455.465.355.365.3649,287,834
Mar 13, 20175.495.505.425.465.4648,808,349
Mar 10, 20175.465.595.435.495.4994,660,273
Mar 09, 20175.345.475.325.475.47115,086,915
Mar 08, 20175.295.375.275.345.3448,521,939
Mar 07, 20175.305.315.255.295.2948,648,579
Mar 06, 20175.285.345.265.285.2837,712,569
Mar 03, 20175.225.335.185.325.3265,354,969
Mar 02, 20175.325.335.235.235.2365,606,450
Mar 01, 20175.185.325.185.325.3268,700,252
Feb 28, 20175.115.175.075.155.1585,950,176
Feb 27, 20175.095.095.055.065.0624,716,303
Feb 24, 20175.135.165.005.055.0567,800,110
Feb 23, 20175.135.165.095.125.1248,235,588
Feb 22, 20175.225.255.075.105.1063,848,105
Feb 21, 20175.155.245.105.205.2042,425,682
Feb 20, 20175.185.205.135.165.1639,763,824
Feb 17, 20175.205.225.085.145.1445,734,187
Feb 16, 20175.255.275.185.215.2143,490,510
Feb 15, 20175.225.285.205.265.2657,049,281
Feb 14, 20175.125.205.105.175.1747,146,073
Feb 13, 20175.085.155.035.135.1346,166,284
Feb 10, 20175.155.165.015.045.0441,466,658
Feb 09, 20175.045.134.995.135.1359,676,407
Feb 08, 20175.125.154.935.055.05105,134,636
Feb 07, 20175.185.205.115.125.12253,778,621
Feb 06, 20175.325.365.195.225.2299,834,521
Feb 03, 20175.325.365.285.345.3446,917,493
Feb 02, 20175.265.315.185.295.29314,531,902
Feb 01, 20175.215.255.165.215.21328,190,629
Jan 31, 20175.205.295.155.155.15106,317,084
Jan 30, 20175.305.325.195.205.20104,930,541
Jan 30, 20170.055 Dividend
Jan 27, 20175.375.375.285.365.3681,339,283
Jan 26, 20175.455.495.345.365.36183,762,326
Jan 25, 20175.275.435.265.375.37418,719,312
Jan 24, 20175.075.165.065.165.16382,169,175
Jan 23, 20175.095.115.035.055.05180,762,291
Jan 20, 20175.075.155.055.135.1348,072,134
Jan 19, 20175.095.145.045.095.09165,677,487
Jan 18, 20175.085.095.035.065.0661,277,836
Jan 17, 20175.055.115.035.045.0439,133,799
Jan 16, 20175.095.125.075.075.0728,039,490
Jan 13, 20175.085.165.055.155.1586,772,105
Jan 12, 20175.055.115.005.065.0649,378,640
Jan 11, 20175.135.145.055.075.0753,880,956
Jan 10, 20175.145.145.095.115.1138,840,145
Jan 09, 20175.185.195.115.125.1255,142,224
*Close price adjusted for dividends and splits.
Loading more data...