SAN.MC - Banco Santander, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20194.47354.50854.44054.48354.483562,596,810
Apr 24, 20194.53454.56704.44254.47554.475535,628,754
Apr 23, 20194.60804.61004.52854.54754.5475143,009,938
Apr 18, 20194.62654.63804.53004.60904.6090199,514,764
Apr 17, 20194.56004.68204.56004.61854.6185251,111,657
Apr 16, 20194.55704.59254.50104.57154.5715382,166,578
Apr 15, 20194.55454.61554.53704.56004.5600229,272,762
Apr 12, 20194.47004.64304.41754.55904.559083,342,304
Apr 11, 20194.40254.50954.36004.47704.4770132,578,603
Apr 10, 20194.39004.44354.35254.37104.371047,692,618
Apr 09, 20194.38054.44804.36004.37854.378531,935,397
Apr 08, 20194.40204.41654.35154.39104.391037,074,432
Apr 05, 20194.40004.42254.37004.40204.402041,806,699
Apr 04, 20194.36004.40954.33204.40704.407061,308,610
Apr 03, 20194.34954.38004.32804.36404.364050,832,693
Apr 02, 20194.27204.31654.24554.27804.278054,857,838
Apr 01, 20194.18554.27804.15804.27204.272077,985,913
Mar 29, 20194.14904.16854.10154.14454.144574,790,962
Mar 28, 20194.13104.13904.08054.10304.103038,776,081
Mar 27, 20194.10354.27654.07504.15204.152056,997,161
Mar 26, 20194.15354.16354.08004.08804.088064,871,000
Mar 25, 20194.14004.19804.11004.14654.146550,913,402
Mar 22, 20194.33204.33854.14404.14604.146095,807,323
Mar 21, 20194.38004.39004.31154.31154.311558,335,276
Mar 20, 20194.47354.50704.42304.42304.423033,780,817
Mar 19, 20194.44904.52304.42254.48554.485549,738,182
Mar 18, 20194.38904.45004.38004.42854.428540,627,747
Mar 15, 20194.30204.38154.27904.38154.3815138,046,931
Mar 14, 20194.27604.34854.27004.29554.295581,380,182
Mar 13, 20194.16904.27404.15604.26504.265050,559,624
Mar 12, 20194.16004.17654.09454.14204.142034,315,952
Mar 11, 20194.10354.16004.07004.13754.137537,921,213
Mar 08, 20194.11154.13904.04004.07854.078548,342,393
Mar 07, 20194.29154.34004.12004.16304.163071,318,078
Mar 06, 20194.23754.34454.22504.31454.314544,968,980
Mar 05, 20194.23654.27504.21154.24404.244028,316,704
Mar 04, 20194.28004.29904.23454.24154.241524,602,098
Mar 01, 20194.29604.33804.25454.25454.254556,198,492
Feb 28, 20194.17404.29754.16004.29604.296059,243,571
Feb 27, 20194.12704.21604.09304.20004.200059,553,997
Feb 26, 20194.16904.19304.11654.18354.183545,432,456
Feb 25, 20194.16304.20654.15354.18954.189529,227,416
Feb 22, 20194.13404.18254.12554.12804.128023,772,310
Feb 21, 20194.15154.16654.11504.14654.146542,984,218
Feb 20, 20194.10604.14354.06204.14054.140530,367,956
Feb 19, 20194.10054.13004.04604.08404.084034,253,510
Feb 18, 20194.10754.15204.10004.12004.120030,934,989
Feb 15, 20193.97004.11753.95004.10004.100062,734,028
Feb 14, 20194.03504.03503.96103.97003.970049,228,587
Feb 13, 20194.01004.04403.98154.00704.007061,539,948
Feb 12, 20194.04404.06004.00354.00454.0045102,581,885
Feb 11, 20194.00004.04203.98104.01104.011099,275,895
Feb 08, 20193.99904.01603.94203.96303.963055,920,570
Feb 07, 20194.09754.14903.99353.99353.9935160,279,617
Feb 06, 20194.07354.14354.05504.12404.1240265,526,091
Feb 05, 20194.03854.13654.01304.10504.1050295,869,761
Feb 04, 20194.05554.08503.98904.03104.0310349,172,103
Feb 01, 20194.11754.14504.02654.06954.0695134,352,593
Jan 31, 20194.22754.23004.08004.13204.1320126,921,594
Jan 30, 20194.38204.39004.17004.19904.199054,931,431
Jan 30, 20190.065 Dividend
Jan 29, 20194.34004.37054.29504.34004.275033,680,208
Jan 28, 20194.39004.41504.33154.34404.278929,710,794
Jan 25, 20194.38254.41804.34554.41804.351895,336,328
Jan 24, 20194.38004.42004.28754.33554.2706250,739,919
Jan 23, 20194.30754.38004.29004.35504.289879,578,747
Jan 22, 20194.31054.32904.27404.30954.2450258,472,845
Jan 21, 20194.35704.36004.31854.34504.2799269,970,804
Jan 18, 20194.29554.35904.28204.35554.2903169,384,922
Jan 17, 20194.26604.29704.24154.25704.193295,074,003
Jan 16, 20194.25004.31704.21204.30554.241049,090,857
Jan 15, 20194.28954.32004.19104.26254.198776,225,721
Jan 14, 20194.24854.27104.19004.24554.1819101,808,639
Jan 11, 20194.26004.29854.23904.28304.2189116,787,787
Jan 10, 20194.17604.27554.16204.27554.211536,072,030
Jan 09, 20194.23904.26454.18704.19954.136635,561,859
Jan 08, 20194.19004.27054.17454.21754.154348,127,831
Jan 07, 20194.18754.19954.13454.18304.120443,652,846
Jan 04, 20194.05504.18204.04204.15954.097247,443,453
Jan 03, 20193.95004.04303.94204.00953.949431,742,740
Jan 02, 20193.90753.99803.83003.97753.917936,201,517
Dec 31, 20183.93503.98203.90653.97303.913516,730,575
Dec 28, 20183.87503.96453.86303.94503.885935,454,221
Dec 27, 20183.95753.96003.80003.86203.804251,788,055
Dec 24, 20183.90003.92753.87453.89153.833215,720,836
Dec 21, 20183.96003.99553.88153.93053.8716212,350,900
Dec 20, 20183.97354.03303.94653.97803.918458,014,374
Dec 19, 20184.01904.06554.00804.04153.981052,444,592
Dec 18, 20184.00854.05803.99003.99003.930244,570,803
Dec 17, 20184.06004.08804.02504.02703.966739,823,249
Dec 14, 20184.02854.07403.97554.05953.998765,754,616
Dec 13, 20184.06504.12904.04654.07104.010049,380,305
Dec 12, 20183.90004.02803.89154.01053.950463,074,570
Dec 11, 20183.90003.93503.87303.87903.820940,463,228
Dec 10, 20183.95003.98253.86503.87303.815059,501,633
Dec 07, 20184.03754.06303.97903.97903.919436,606,330
Dec 06, 20184.09254.09303.96803.98003.920458,421,859
Dec 05, 20184.13004.18604.09054.13904.077058,543,168
Dec 04, 20184.23404.26004.15254.16754.105156,352,398
Dec 03, 20184.27204.30204.25204.27204.208053,046,328
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...