Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,463.80 -5.50 (-0.10%) Dow
38,985.24 -126.92 (-0.32%) Nasdaq
17,770.40 +52.75 (+0.30%) Bitcoin USD
61,656.50 -251.62 (-0.41%) CMC Crypto 200
1,278.48 -5.30 (-0.41%)
Banco Santander, S.A. (SAN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 25 Jun 2024 | 4.4205 | 4.4205 | 4.4205 | 4.4205 | 4.4205 | - |
| 24 Jun 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 21 Jun 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| 20 Jun 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 19 Jun 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 18 Jun 2024 | 4.4620 | 4.4620 | 4.4580 | 4.4580 | 4.4580 | 550 |
| 17 Jun 2024 | 4.4115 | 4.4115 | 4.4115 | 4.4115 | 4.4115 | - |
| 14 Jun 2024 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | - |
| 13 Jun 2024 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | - |
| 12 Jun 2024 | 4.6425 | 4.6425 | 4.6425 | 4.6425 | 4.6425 | - |
| 11 Jun 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| 10 Jun 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 07 Jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 06 Jun 2024 | 4.6785 | 4.6785 | 4.6785 | 4.6785 | 4.6785 | - |
| 05 Jun 2024 | 4.7365 | 4.7365 | 4.7365 | 4.7365 | 4.7365 | - |
| 04 Jun 2024 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | - |
| 03 Jun 2024 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | - |
| 31 May 2024 | 4.8125 | 4.8125 | 4.8125 | 4.8125 | 4.8125 | - |
| 30 May 2024 | 4.6905 | 4.6905 | 4.6905 | 4.6905 | 4.6905 | - |
| 29 May 2024 | 4.7495 | 4.7495 | 4.7495 | 4.7495 | 4.7495 | - |
| 28 May 2024 | 4.7775 | 4.7775 | 4.7775 | 4.7775 | 4.7775 | - |
| 27 May 2024 | 4.7655 | 4.7655 | 4.7655 | 4.7655 | 4.7655 | - |
| 24 May 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| 23 May 2024 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | - |
| 22 May 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| 21 May 2024 | 4.8525 | 4.8525 | 4.8475 | 4.8475 | 4.8475 | 242 |
| 20 May 2024 | 4.8745 | 4.8805 | 4.8745 | 4.8805 | 4.8805 | 14 |
| 17 May 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 16 May 2024 | 4.8215 | 4.8215 | 4.8020 | 4.8020 | 4.8020 | 35 |
| 15 May 2024 | 4.7845 | 4.7845 | 4.7845 | 4.7845 | 4.7845 | - |
| 14 May 2024 | 4.7415 | 4.7415 | 4.7415 | 4.7415 | 4.7415 | - |
| 13 May 2024 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | - |
| 10 May 2024 | 4.7625 | 4.7625 | 4.7250 | 4.7300 | 4.7300 | 528 |
| 09 May 2024 | 4.7860 | 4.7860 | 4.7660 | 4.7660 | 4.7660 | 762 |
| 08 May 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 07 May 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 06 May 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 03 May 2024 | 4.5820 | 4.5820 | 4.5320 | 4.5335 | 4.5335 | 8,320 |
| 02 May 2024 | 4.5990 | 4.5990 | 4.5570 | 4.5650 | 4.5650 | 6,208 |
| 30 Apr 2024 | 4.6555 | 4.6555 | 4.6250 | 4.6370 | 4.6370 | 4,147 |
| 29 Apr 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.7140 | - |
| 25 Apr 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.7130 | - |
| 24 Apr 2024 | 4.7670 | 4.7700 | 4.7670 | 4.7700 | 4.6758 | 1,075 |
| 23 Apr 2024 | 4.7045 | 4.7045 | 4.7045 | 4.7045 | 4.6116 | - |
| 22 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4895 | - |
| 19 Apr 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4405 | - |
| 18 Apr 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.3797 | - |
| 17 Apr 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3072 | - |
| 16 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3131 | - |
| 15 Apr 2024 | 4.4520 | 4.4560 | 4.4520 | 4.4560 | 4.3680 | 549 |
| 12 Apr 2024 | 4.5140 | 4.5140 | 4.4750 | 4.4750 | 4.3866 | 2,000 |
| 11 Apr 2024 | 4.5695 | 4.5695 | 4.5695 | 4.5695 | 4.4792 | - |
| 10 Apr 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.4905 | - |
| 09 Apr 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.5366 | - |
| 08 Apr 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.5106 | - |
| 05 Apr 2024 | 4.5725 | 4.6045 | 4.5725 | 4.6045 | 4.5135 | 940 |
| 04 Apr 2024 | 4.6000 | 4.7050 | 4.6000 | 4.7050 | 4.6121 | 1,043 |
| 03 Apr 2024 | 4.5425 | 4.5425 | 4.5425 | 4.5425 | 4.4528 | - |
| 02 Apr 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.4150 | - |
| 28 Mar 2024 | 4.5270 | 4.5575 | 4.5270 | 4.5575 | 4.4675 | 60 |
| 27 Mar 2024 | 4.5295 | 4.5295 | 4.5295 | 4.5295 | 4.4400 | - |
| 26 Mar 2024 | 4.4575 | 4.4575 | 4.4575 | 4.4575 | 4.3694 | - |
| 25 Mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.2827 | - |
| 22 Mar 2024 | 4.2875 | 4.2875 | 4.2875 | 4.2875 | 4.2028 | - |
| 21 Mar 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.0964 | - |
| 20 Mar 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1121 | - |
| 19 Mar 2024 | 4.1575 | 4.1575 | 4.1575 | 4.1575 | 4.0754 | - |
| 18 Mar 2024 | 4.1055 | 4.1055 | 4.1055 | 4.1055 | 4.0244 | - |
| 15 Mar 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 3.9680 | - |
| 14 Mar 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 3.9984 | - |
| 13 Mar 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 3.9759 | - |
| 12 Mar 2024 | 4.0075 | 4.0130 | 4.0075 | 4.0130 | 3.9337 | 2,621 |
| 11 Mar 2024 | 3.9525 | 3.9525 | 3.9525 | 3.9525 | 3.8744 | - |
| 08 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9210 | - |
| 07 Mar 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.8406 | - |
| 06 Mar 2024 | 3.8735 | 3.8735 | 3.8735 | 3.8735 | 3.7970 | - |
| 05 Mar 2024 | 3.8445 | 3.8445 | 3.8445 | 3.8445 | 3.7686 | - |
| 04 Mar 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.7945 | - |
| 01 Mar 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.7661 | - |
| 29 Feb 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.8514 | - |
| 28 Feb 2024 | 3.8295 | 3.8295 | 3.8295 | 3.8295 | 3.7538 | - |
| 27 Feb 2024 | 3.8025 | 3.8025 | 3.8025 | 3.8025 | 3.7274 | - |
| 26 Feb 2024 | 3.8235 | 3.8245 | 3.8235 | 3.8245 | 3.7489 | 8 |
| 23 Feb 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.7308 | - |
| 22 Feb 2024 | 3.8415 | 3.8590 | 3.8415 | 3.8590 | 3.7828 | 515 |
| 21 Feb 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.7357 | - |
| 20 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6563 | - |
| 19 Feb 2024 | 3.7045 | 3.7045 | 3.7045 | 3.7045 | 3.6313 | - |
| 16 Feb 2024 | 3.6975 | 3.6975 | 3.6975 | 3.6975 | 3.6245 | - |
| 15 Feb 2024 | 3.6720 | 3.6720 | 3.6380 | 3.6655 | 3.5931 | 16 |
| 14 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6171 | - |
| 13 Feb 2024 | 3.6995 | 3.7170 | 3.6615 | 3.6615 | 3.5892 | 2,637 |
| 12 Feb 2024 | 3.7105 | 3.7105 | 3.6850 | 3.6850 | 3.6122 | 9 |
| 09 Feb 2024 | 3.6465 | 3.6790 | 3.6465 | 3.6790 | 3.6063 | 9 |
| 08 Feb 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.6357 | - |
| 07 Feb 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.6740 | - |
| 06 Feb 2024 | 3.7290 | 3.7480 | 3.7290 | 3.7480 | 3.6740 | 21 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.