Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco Santander, S.A. logo
SAN.MC
Banco Santander, S.A.
13:12:16
11.938 €
0.0000 (%0.00)
Previous Close: 11.884
Day Low₺11.812
Day High₺11.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SAN.MC: Banco Santander, S.A. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4303
CLOSE 9.4284

Low

LOW 8.28

High

HIGH 10.7
DATEOPENHIGHLOWCLOSE
01/03/20009.699.739.489.59
01/04/20009.479.529.289.36
01/05/20009.199.319.069.14
01/06/20009.389.389.389.38
01/07/20009.29.579.29.54
01/10/20009.639.639.379.46
01/11/20009.449.468.989.14
01/12/20009.049.058.99.05
01/13/20009.19.118.868.98
01/14/20009.029.288.959.21
01/17/20009.369.378.898.97
01/18/20008.938.938.468.51
01/19/20008.448.528.328.51
01/20/20008.68.838.568.69
01/21/20008.758.838.378.42
01/24/20008.518.688.438.51
01/25/20008.438.538.388.51
01/26/20008.628.768.518.73
01/27/20008.838.838.648.76
01/28/20008.88.88.458.49
01/31/20008.518.618.398.49
02/01/20008.638.668.458.59
02/02/20008.678.678.478.59
02/03/20008.618.88.518.71
02/04/20008.818.888.698.78
02/07/20008.889.058.839.05
02/08/20009.079.268.959.2
02/09/20009.279.278.99.04
02/10/20008.969.048.738.85
02/11/20008.858.868.38.37
02/14/20008.79.128.398.77
02/15/20008.899.28.818.92
02/16/20009.139.398.999.36
02/17/20009.39.519.289.36
02/18/20009.369.49.129.12
02/21/20009.069.349.029.28
02/22/20009.279.49.059.15
02/23/20009.239.369.069.36
02/24/20009.279.359.069.1
02/25/20009.139.319.069.16
02/28/20009.199.249.049.11
02/29/20009.159.369.119.19
03/01/20009.239.259.089.17
03/02/20009.229.349.29.31
03/03/20009.49.489.199.22
03/06/20009.379.379.199.19
03/07/20009.29.319.129.15
03/08/20009.119.319.19.23
03/09/20009.249.49.199.3
03/10/20009.399.439.259.43
03/13/20009.489.579.179.39
03/14/20009.489.529.329.52
03/15/20009.389.659.369.59
03/16/20009.689.789.639.75
03/17/20009.8710.119.7910
03/20/20009.9510.119.959.99
03/21/20009.9110.019.659.86
03/22/20009.869.999.679.76
03/23/20009.789.889.579.59
03/24/20009.589.89.529.72
03/27/20009.629.729.529.63
03/28/20009.589.859.579.79
03/29/20009.79.819.629.7
03/30/20009.619.689.59.58
03/31/20009.499.579.479.47
04/03/20009.479.589.389.48
04/04/20009.529.789.519.58
04/05/20009.69.699.329.42
04/06/20009.449.449.159.15
04/07/20009.349.349.349.34
04/10/20009.369.529.269.51
04/11/20009.369.529.369.36
04/12/20009.529.589.349.45
04/13/20009.439.729.429.68
04/14/20009.659.789.429.52
04/17/20009.199.429.049.38
04/18/20009.449.499.169.31
04/19/20009.369.379.29.2
04/20/20009.259.529.199.47
04/21/20009.559.559.559.55
04/24/20009.559.559.559.55
04/25/20009.389.619.319.58
04/26/20009.689.749.539.65
04/27/20009.659.659.339.42
04/28/20009.489.699.429.67
05/01/20009.559.559.559.55
05/02/20009.659.859.599.85
05/03/20009.79.829.429.44
05/04/20009.439.689.429.58
05/05/20009.559.689.49.4
05/08/20009.429.499.369.46
05/09/20009.419.429.199.2
05/10/20009.159.238.838.88
05/11/20008.779.098.689.09
05/12/20009.069.188.889.04
05/15/20009.059.098.858.95
05/16/20009.099.179.019.05
05/17/20009.069.088.688.72
05/18/20008.778.918.728.82
05/19/20008.818.838.478.65
05/22/20008.648.788.488.51
05/23/20008.638.668.438.56
05/24/20008.478.628.468.55
05/25/20008.618.848.528.84
05/26/20008.658.778.68.67
05/29/20008.698.88.568.65
05/30/20008.728.848.578.78
05/31/20008.868.98.698.86
06/01/20008.819.198.799.19
06/02/20009.119.279.039.17
06/05/20009.269.279.139.18
06/06/20009.199.28.838.91
06/07/20008.889.078.719.06
06/08/20009.149.199.039.15
06/09/20009.159.198.958.95
06/12/20009.029.048.728.85
06/13/20008.939.018.818.83
06/14/20008.878.998.788.93
06/15/20008.889.098.839.09
06/16/20009.069.198.949.19
06/19/20009.139.158.949.05
06/20/20009.099.18.988.98
06/21/20008.949.028.838.85
06/22/20008.939.148.99.1
06/23/20009.139.188.939.02
06/26/20009.069.229.039.16
06/27/20009.299.459.299.43
06/28/20009.189.219.099.18
06/29/20009.159.168.959.08
06/30/20009.119.319.049.31
07/03/20009.249.319.159.26
07/04/20009.29.559.29.48
07/05/20009.449.699.289.29
07/06/20009.39.499.39.4
07/07/20009.479.559.359.54
07/10/20009.489.619.479.54
07/11/20009.529.69.359.49
07/12/20009.289.459.289.4
07/13/20009.369.59.39.47
07/14/20009.419.519.419.48
07/17/20009.489.499.339.37
07/18/20009.349.479.349.4
07/19/20009.379.459.369.42
07/20/20009.459.479.399.46
07/21/20009.419.479.329.38
07/24/20009.399.59.359.5
07/25/20009.479.549.49.4
07/26/20009.429.539.49.47
07/27/20009.459.479.379.45
07/28/20009.49.449.379.39
07/31/20009.369.399.289.39
08/01/20009.379.429.339.36
08/02/20009.359.489.349.47
08/03/20009.429.529.429.47
08/04/20009.519.529.489.5
08/07/20009.489.689.489.68
08/08/20009.689.99.659.75
08/09/20009.789.949.759.83
08/10/20009.789.879.769.79
08/11/20009.759.979.679.97
08/14/20009.9510.069.9410.02
08/15/200010.0210.1710.0110.17
08/16/200010.1310.3810.1310.38
08/17/200010.3310.3810.2610.36
08/18/200010.3810.710.3810.6
08/21/200010.4810.5810.3610.43
08/22/200010.3710.4310.2510.43
08/23/200010.3810.4210.1510.38
08/24/200010.2810.3410.0710.07
08/25/200010.0510.2210.0510.17
08/28/200010.2210.2210.0910.11
08/29/200010.1510.169.929.95
08/30/20009.9910.29.8710.19
08/31/200010.2410.2410.110.2
09/01/200010.210.229.9710.03
09/04/200010.1110.119.939.94
09/05/20009.9310.099.8910.06
09/06/200010.0610.1210.0210.02
09/07/200010.110.210.0210.19
09/08/200010.1610.199.9510.06
09/11/200010.0610.2810.0510.28
09/12/200010.5610.5910.4710.56
09/13/200010.5210.5610.4110.49
09/14/200010.2310.5410.1710.54
09/15/200010.4210.6110.3810.58
09/18/200010.5310.5610.3110.31
09/19/200010.2110.310.1210.3
09/20/200010.3410.3710.1810.22
09/21/200010.2610.310.0810.13
09/22/200010.0610.499.9910.49
09/25/200010.4610.5610.3810.45
09/26/200010.4110.5210.3410.42
09/27/200010.4210.4910.3310.37
09/28/200010.4210.5410.2110.53
09/29/200010.4710.5410.3810.49
10/02/200010.3710.5210.3710.46
10/03/200010.510.5310.4110.52
10/04/200010.4110.4410.2210.28
10/05/200010.2710.5610.2710.54
10/06/200010.4510.5710.3410.41
10/09/200010.3310.3610.0310.1
10/10/200010.210.3110.0710.3
10/11/200010.1510.29.789.78
10/12/20009.559.559.559.55
10/13/20009.619.699.259.58
10/16/20009.779.779.539.6
10/17/20009.669.989.649.8
10/18/20009.699.879.389.44
10/19/20009.619.89.459.8
10/20/20009.8610.079.729.86
10/23/20009.889.939.599.59
10/24/20009.6910.089.6710.08
10/25/20009.9510.19.669.87
10/26/20009.789.859.329.32
10/27/20009.489.489.199.47
10/30/20009.619.669.379.49
10/31/20009.619.859.69.63
11/01/20009.559.559.559.55
11/02/20009.8510.089.7410.08
11/03/200010.0310.29.9510.03
11/06/200010.0610.119.8810.02
11/07/200010.0110.019.829.99
11/08/20009.9910.19.759.78
11/09/20009.719.889.539.61
11/10/20009.639.719.369.44
11/13/20009.439.619.289.53
11/14/20009.579.959.529.92
11/15/20009.8510.039.679.95
11/16/20009.849.919.669.78
11/17/20009.689.959.469.46
11/20/20009.559.618.668.81
11/21/20008.618.978.448.81
11/22/20008.899.068.568.56
11/23/20008.68.778.568.68
11/24/20008.849.18.788.96
11/27/20009.119.218.788.84
11/28/20008.858.928.578.69
11/29/20008.688.988.68.96
11/30/20008.938.938.548.59
12/01/20008.678.768.618.67
12/04/20008.648.678.288.31
12/05/20008.388.778.348.72
12/06/20008.968.968.968.96
12/07/20008.729.198.679.09
12/08/20009.339.339.339.33
12/11/20009.229.579.229.52
12/12/20009.429.799.49.4
12/13/20009.489.69.369.36
12/14/20009.369.419.099.24
12/15/20009.129.158.888.95
12/18/20009.049.198.818.85
12/19/20008.919.268.889.24
12/20/20008.979.178.728.72
12/21/20008.779.068.668.94
12/22/20008.899.068.89.05
12/25/20009.39.39.39.3
12/26/20009.39.39.39.3
12/27/20008.959.338.959.31
12/28/20009.289.429.279.42
12/29/20009.449.639.449.61