SAN.MC - Banco Santander, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20194.01004.07753.99704.03954.039531,098,405
Jun 25, 20193.96104.00203.94203.99853.998585,089,052
Jun 24, 20193.99604.04403.97703.98353.983587,406,257
Jun 21, 20194.03004.08403.98404.00054.0005147,509,687
Jun 20, 20194.05204.08054.01404.01404.014046,026,498
Jun 19, 20194.02404.07804.00354.06004.060050,416,101
Jun 18, 20193.95004.02653.90504.01254.012551,438,341
Jun 17, 20193.97303.98853.95303.96003.960038,842,235
Jun 14, 20193.96003.97403.93403.95453.954527,420,757
Jun 13, 20193.95954.00003.93503.98053.980525,198,468
Jun 12, 20193.99004.01203.95603.97253.972532,426,769
Jun 11, 20194.01404.06204.00354.00804.008028,601,568
Jun 10, 20194.00404.04603.98704.03754.037520,607,430
Jun 07, 20193.97003.99353.92153.96453.964566,596,216
Jun 06, 20194.00804.07153.93503.97053.970547,792,252
Jun 05, 20194.04004.04753.97304.01154.011536,502,464
Jun 04, 20193.92754.04753.91504.04154.041549,157,991
Jun 03, 20193.92003.95153.90203.94003.940045,461,611
May 31, 20193.98004.00003.94003.95203.952057,974,786
May 30, 20194.03904.07204.01254.05004.050025,051,266
May 29, 20193.97004.00853.94554.00004.000049,238,832
May 28, 20194.02754.03953.97004.01654.016540,199,374
May 27, 20194.06004.09954.02204.03604.036013,770,693
May 24, 20194.03854.06754.01004.02004.020036,129,692
May 23, 20194.02554.05653.99454.00604.006068,141,712
May 22, 20194.10904.11604.03004.05154.051545,721,323
May 21, 20194.13554.13554.08004.09754.097527,345,385
May 20, 20194.15354.19954.09304.09304.093047,660,813
May 17, 20194.16854.19804.11804.15904.1590103,219,863
May 16, 20194.10004.19654.07004.19154.191542,460,479
May 15, 20194.09304.11754.03504.10704.107048,927,071
May 14, 20194.10704.12154.05304.10404.104033,608,751
May 13, 20194.12504.12904.05654.06454.064540,405,449
May 10, 20194.18904.19704.10604.12154.121569,093,025
May 09, 20194.20004.21904.13804.14754.147555,050,642
May 08, 20194.25154.27854.19804.25004.250091,727,157
May 07, 20194.34004.36804.23104.24954.2495232,350,905
May 06, 20194.31004.36204.28104.34554.3455174,641,750
May 03, 20194.42954.46604.37454.40854.4085208,045,282
May 02, 20194.50104.55504.42154.43454.4345169,737,914
Apr 30, 20194.48454.51404.44804.51154.5115250,919,291
Apr 29, 20194.41204.51954.40554.51954.519598,218,618
Apr 29, 20190.065 Dividend
Apr 26, 20194.48304.52154.45104.48804.423033,886,027
Apr 25, 20194.47354.50854.44054.48354.418662,573,543
Apr 24, 20194.53454.56704.44254.47554.410735,628,754
Apr 23, 20194.60804.61004.52854.54754.4816143,009,938
Apr 18, 20194.62654.63804.53004.60904.5422199,514,764
Apr 17, 20194.56004.68204.56004.61854.5516251,111,657
Apr 16, 20194.55704.59254.50104.57154.5053382,166,578
Apr 15, 20194.55454.61554.53704.56004.4940229,272,762
Apr 12, 20194.47004.64304.41754.55904.493083,342,304
Apr 11, 20194.40254.50954.36004.47704.4122132,578,603
Apr 10, 20194.39004.44354.35254.37104.307747,692,618
Apr 09, 20194.38054.44804.36004.37854.315131,935,397
Apr 08, 20194.40204.41654.35154.39104.327437,074,432
Apr 05, 20194.40004.42254.37004.40204.338241,806,699
Apr 04, 20194.36004.40954.33204.40704.343261,308,610
Apr 03, 20194.34954.38004.32804.36404.300850,832,693
Apr 02, 20194.27204.31654.24554.27804.216054,857,838
Apr 01, 20194.18554.27804.15804.27204.210177,985,913
Mar 29, 20194.14904.16854.10154.14454.084574,790,962
Mar 28, 20194.13104.13904.08054.10304.043638,776,081
Mar 27, 20194.10354.27654.07504.15204.091956,997,161
Mar 26, 20194.15354.16354.08004.08804.028864,871,000
Mar 25, 20194.14004.19804.11004.14654.086450,913,402
Mar 22, 20194.33204.33854.14404.14604.086095,807,323
Mar 21, 20194.38004.39004.31154.31154.249158,335,276
Mar 20, 20194.47354.50704.42304.42304.358933,780,817
Mar 19, 20194.44904.52304.42254.48554.420549,738,182
Mar 18, 20194.38904.45004.38004.42854.364440,627,747
Mar 15, 20194.30204.38154.27904.38154.3180138,046,931
Mar 14, 20194.27604.34854.27004.29554.233381,380,182
Mar 13, 20194.16904.27404.15604.26504.203250,559,624
Mar 12, 20194.16004.17654.09454.14204.082034,315,952
Mar 11, 20194.10354.16004.07004.13754.077637,921,213
Mar 08, 20194.11154.13904.04004.07854.019448,342,393
Mar 07, 20194.29154.34004.12004.16304.102771,318,078
Mar 06, 20194.23754.34454.22504.31454.252044,968,980
Mar 05, 20194.23654.27504.21154.24404.182528,316,704
Mar 04, 20194.28004.29904.23454.24154.180124,602,098
Mar 01, 20194.29604.33804.25454.25454.192956,198,492
Feb 28, 20194.17404.29754.16004.29604.233859,243,571
Feb 27, 20194.12704.21604.09304.20004.139259,553,997
Feb 26, 20194.16904.19304.11654.18354.122945,432,456
Feb 25, 20194.16304.20654.15354.18954.128829,227,416
Feb 22, 20194.13404.18254.12554.12804.068223,772,310
Feb 21, 20194.15154.16654.11504.14654.086442,984,218
Feb 20, 20194.10604.14354.06204.14054.080530,367,956
Feb 19, 20194.10054.13004.04604.08404.024934,253,510
Feb 18, 20194.10754.15204.10004.12004.060330,934,989
Feb 15, 20193.97004.11753.95004.10004.040662,734,028
Feb 14, 20194.03504.03503.96103.97003.912549,228,587
Feb 13, 20194.01004.04403.98154.00703.949061,539,948
Feb 12, 20194.04404.06004.00354.00453.9465102,581,885
Feb 11, 20194.00004.04203.98104.01103.952999,275,895
Feb 08, 20193.99904.01603.94203.96303.905655,920,570
Feb 07, 20194.09754.14903.99353.99353.9357160,279,617
Feb 06, 20194.07354.14354.05504.12404.0643265,526,091
Feb 05, 20194.03854.13654.01304.10504.0455295,869,761
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...