SAN.MC - Banco Santander, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20170.04 Dividend
Oct 18, 20172/1 Stock Split
Oct 17, 20175.595.695.565.635.5944,558,868
Oct 16, 20175.565.605.485.575.5334,304,843
Oct 13, 20175.655.655.555.565.5237,808,157
Oct 12, 20175.675.675.615.635.5926,857,718
Oct 11, 20175.785.785.625.655.6190,587,428
Oct 10, 20175.805.805.595.615.57174,203,440
Oct 09, 20175.795.875.765.785.7469,490,802
Oct 06, 20175.755.805.705.775.7397,160,258
Oct 05, 20175.605.845.575.775.7392,717,211
Oct 04, 20175.815.815.585.605.56123,280,666
Oct 03, 20175.845.875.745.825.7855,205,272
Oct 02, 20175.785.875.735.815.7756,194,735
Sep 29, 20175.885.915.835.915.8764,194,146
Sep 28, 20175.865.955.855.895.8549,553,974
Sep 27, 20175.695.905.685.865.8267,742,520
Sep 26, 20175.655.715.645.675.6361,036,267
Sep 25, 20175.745.745.645.675.6336,903,434
Sep 22, 20175.705.745.695.745.7037,267,638
Sep 21, 20175.665.735.655.695.6542,103,312
Sep 20, 20175.675.705.585.635.5970,679,996
Sep 19, 20175.635.705.635.685.6430,309,969
Sep 18, 20175.635.665.605.635.5931,624,234
Sep 15, 20175.615.665.555.595.55188,290,542
Sep 14, 20175.585.675.555.665.6240,640,133
Sep 13, 20175.575.625.545.595.5553,031,854
Sep 12, 20175.535.595.505.575.5343,555,626
Sep 11, 20175.425.545.405.525.4840,939,332
Sep 08, 20175.325.415.305.345.3148,927,010
Sep 07, 20175.345.355.275.285.2475,781,782
Sep 06, 20175.325.365.295.305.2735,654,275
Sep 05, 20175.455.475.355.355.3131,905,294
Sep 04, 20175.405.455.405.445.4021,933,085
Sep 01, 20175.495.515.445.485.4436,954,546
Aug 31, 20175.445.525.435.465.4271,548,549
Aug 30, 20175.435.435.375.415.3736,310,480
Aug 29, 20175.415.435.365.375.3344,378,213
Aug 28, 20175.455.505.435.455.4137,207,749
Aug 25, 20175.495.555.475.475.4319,562,129
Aug 24, 20175.475.525.445.475.4339,399,880
Aug 23, 20175.495.525.405.435.3928,956,033
Aug 22, 20175.495.515.445.485.4424,307,057
Aug 21, 20175.495.505.415.445.4036,502,098
Aug 18, 20175.405.505.385.495.4549,900,703
Aug 17, 20175.645.655.495.505.4650,733,918
Aug 16, 20175.645.695.635.645.6040,305,332
Aug 15, 20175.595.615.555.615.5723,660,265
Aug 14, 20175.525.635.515.595.5528,553,197
Aug 11, 20175.545.565.425.475.43142,039,444
Aug 10, 20175.725.725.575.605.5678,129,758
Aug 09, 20175.865.865.685.735.69174,558,880
Aug 08, 20175.835.885.815.855.81133,504,386
Aug 07, 20175.825.845.805.835.7920,312,958
Aug 04, 20175.735.865.715.825.7792,882,136
Aug 03, 20175.705.765.615.765.72105,364,226
Aug 02, 20175.805.825.705.725.6771,831,662
Aug 02, 20170.06 Dividend
Aug 01, 20175.865.865.785.825.7288,718,218
Jul 31, 20175.805.845.765.775.67118,470,516
Jul 28, 20175.785.825.745.805.70152,247,638
Jul 27, 20175.775.835.765.815.71138,320,840
Jul 26, 20175.815.825.755.815.71316,447,368
Jul 25, 20175.705.875.705.815.71118,930,899
Jul 24, 20175.645.745.605.705.6145,351,348
Jul 21, 20175.715.735.615.645.5470,078,587
Jul 20, 20175.605.775.595.725.62142,994,605
Jul 19, 20175.615.685.505.665.56172,985,932
Jul 18, 20175.705.755.645.685.5967,368,010
Jul 17, 20175.785.795.705.745.6462,193,605
Jul 14, 20175.845.875.765.805.6961,469,872
Jul 13, 20175.805.885.795.855.7589,175,606
Jul 12, 20175.785.815.765.795.69104,227,945
Jul 11, 20175.825.825.755.765.6668,773,381
Jul 10, 20175.835.845.745.815.7149,903,948
Jul 07, 20175.855.875.765.815.71102,118,890
Jul 06, 20175.855.895.745.885.7768,398,542
Jul 05, 20175.835.905.815.825.7283,684,732
Jul 04, 20175.805.925.795.865.76259,909,644
Jul 03, 20175.755.915.735.905.8043,123,451
Jun 30, 20175.865.865.685.705.6056,744,265
Jun 29, 20175.956.005.805.815.7162,995,496
Jun 28, 20175.765.925.705.905.8062,485,454
Jun 27, 20175.755.835.715.795.6940,317,577
Jun 26, 20175.745.815.735.755.6536,571,977
Jun 23, 20175.745.785.675.705.6043,902,382
Jun 22, 20175.735.785.675.765.6647,214,673
Jun 21, 20175.755.795.655.755.6539,177,446
Jun 20, 20175.885.895.735.765.6648,261,387
Jun 19, 20175.855.885.805.835.7332,495,308
Jun 16, 20175.825.865.725.765.66127,750,590
Jun 15, 20175.805.855.715.795.69161,462,236
Jun 14, 20175.976.015.815.835.7370,537,985
Jun 13, 20176.006.035.955.965.8655,178,549
Jun 12, 20175.986.035.915.975.8682,713,349
Jun 09, 20175.936.035.856.025.9288,368,026
Jun 08, 20175.625.955.625.955.85124,036,051
Jun 07, 20175.565.755.515.655.56225,018,850
Jun 06, 20175.665.735.655.705.6145,856,724
Jun 05, 20175.695.735.635.715.6226,711,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...