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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3324
CLOSE 8.3388

Low

LOW 7.52

High

HIGH 9.62
DATEOPENHIGHLOWCLOSE
01/03/20057.77.817.677.75
01/04/20057.757.797.737.75
01/05/20057.77.77.627.65
01/06/20057.857.857.857.85
01/07/20057.77.77.597.61
01/10/20057.637.667.597.59
01/11/20057.67.667.587.6
01/12/20057.587.627.557.59
01/13/20057.627.687.67.66
01/14/20057.637.677.627.66
01/17/20057.667.767.667.76
01/18/20057.737.767.697.75
01/19/20057.777.817.737.73
01/20/20057.687.737.657.67
01/21/20057.647.667.597.6
01/24/20057.597.67.547.59
01/25/20057.597.697.587.6
01/26/20057.627.657.597.62
01/27/20057.637.667.597.66
01/28/20057.667.77.657.67
01/31/20057.697.727.677.68
02/01/20057.657.677.627.66
02/02/20057.667.717.637.7
02/03/20057.77.717.677.71
02/04/20057.717.867.717.85
02/07/20057.867.977.867.92
02/08/20057.948.047.918.03
02/09/20058.068.17.968.02
02/10/20058.038.037.977.97
02/11/20058.028.1988.19
02/14/20058.28.248.188.22
02/15/20058.278.298.198.19
02/16/20058.188.28.068.09
02/17/20058.138.188.078.07
02/18/20058.078.18.048.07
02/21/20058.098.117.978
02/22/20058.028.027.97.95
02/23/20057.938.027.867.94
02/24/200588.027.917.96
02/25/20058.028.027.917.96
02/28/20057.957.977.887.89
03/01/20057.8887.888
03/02/2005887.937.99
03/03/20057.998.087.978.01
03/04/20058.038.158.018.15
03/07/20058.198.28.138.13
03/08/20058.138.158.078.07
03/09/20058.088.148.028.02
03/10/20058.028.027.947.97
03/11/20058.028.057.987.99
03/14/20057.998.047.978.01
03/15/20058.038.088.018.08
03/16/20058.068.077.857.86
03/17/20057.867.927.847.9
03/18/20057.937.977.917.95
03/21/20057.937.957.897.9
03/22/20057.98.017.887.99
03/23/20057.917.997.877.96
03/24/20057.998.087.978.03
03/25/20058.258.258.258.25
03/28/20058.258.258.258.25
03/29/20057.948.087.948.06
03/30/20058.028.027.937.97
03/31/20058.068.077.887.91
04/01/20057.97.967.847.89
04/04/20057.857.867.717.81
04/05/20057.847.917.837.87
04/06/20057.927.977.97.96
04/07/20057.9687.877.98
04/08/20058.018.057.988.01
04/11/20057.977.977.927.95
04/12/20057.897.917.867.89
04/13/20057.897.977.897.94
04/14/20057.97.967.897.93
04/15/20057.937.937.727.72
04/18/20057.727.727.527.6
04/19/20057.67.687.67.65
04/20/20057.657.737.597.62
04/21/20057.627.657.567.59
04/22/20057.597.77.597.7
04/25/20057.687.757.637.7
04/26/20057.727.747.637.67
04/27/20057.667.687.547.59
04/28/20057.627.657.547.62
04/29/20057.627.667.557.6
05/02/20057.587.77.577.65
05/03/20057.657.777.67.77
05/04/20057.777.827.717.82
05/05/20057.867.877.817.82
05/06/20057.87.867.777.84
05/09/20057.837.847.757.79
05/10/20057.767.787.657.65
05/11/20057.657.677.597.63
05/12/20057.637.717.627.65
05/13/20057.657.777.67.77
05/16/20057.777.777.77.74
05/17/20057.747.777.697.71
05/18/20057.717.867.717.86
05/19/20057.867.937.867.9
05/20/20057.97.917.87.8
05/23/20057.87.867.797.83
05/24/20057.837.857.777.8
05/25/20057.87.87.757.76
05/26/20057.767.837.77.81
05/27/20057.817.837.767.81
05/30/20057.817.877.777.87
05/31/20057.877.887.817.81
06/01/20057.817.957.817.95
06/02/20057.9587.927.95
06/03/20057.957.987.917.92
06/06/20057.927.927.867.86
06/07/20057.867.977.867.97
06/08/20057.977.977.857.86
06/09/20057.867.897.847.88
06/10/20057.887.957.877.95
06/13/20057.957.967.897.94
06/14/20057.947.977.897.95
06/15/20057.958.017.917.91
06/16/20057.918.027.917.99
06/17/20057.998.067.978.04
06/20/20058.048.047.978
06/21/200588.0888.08
06/22/20058.088.138.058.08
06/23/20058.088.138.068.09
06/24/20058.098.097.978.01
06/27/20058.018.017.927.97
06/28/20057.978.027.938.01
06/29/20058.018.138.018.09
06/30/20058.098.138.088.08
07/01/20058.088.218.088.18
07/04/20058.188.188.138.18
07/05/20058.188.28.138.2
07/06/20058.28.238.188.22
07/07/20058.228.227.768.03
07/08/20058.038.188.038.18
07/11/20058.188.298.188.26
07/12/20058.268.278.28.25
07/13/20058.258.348.258.33
07/14/20058.338.428.338.38
07/15/20058.388.428.388.39
07/18/20058.398.428.368.41
07/19/20058.418.458.48.45
07/20/20058.458.478.388.41
07/21/20058.418.518.398.48
07/22/20058.488.538.448.45
07/25/20058.458.518.438.5
07/26/20058.58.538.428.53
07/27/20058.538.618.478.51
07/28/20058.518.618.518.61
07/29/20058.618.78.598.61
08/01/20058.548.598.58.5
08/02/20058.58.568.488.56
08/03/20058.568.628.58.59
08/04/20058.598.628.58.5
08/05/20058.58.528.448.47
08/08/20058.478.548.468.5
08/09/20058.58.518.438.5
08/10/20058.58.568.58.55
08/11/20058.558.568.468.56
08/12/20058.568.618.58.56
08/15/20058.568.578.518.53
08/16/20058.538.568.478.51
08/17/20058.518.518.418.44
08/18/20058.448.468.368.4
08/19/20058.48.58.48.5
08/22/20058.58.568.58.54
08/23/20058.548.558.458.45
08/24/20058.458.458.328.4
08/25/20058.48.48.298.29
08/26/20058.298.358.248.25
08/29/20058.258.338.158.29
08/30/20058.298.348.278.27
08/31/20058.278.378.218.34
09/01/20058.348.478.348.46
09/02/20058.468.58.378.45
09/05/20058.458.558.458.54
09/06/20058.548.648.548.63
09/07/20058.638.678.68.64
09/08/20058.648.718.618.69
09/09/20058.698.758.678.72
09/12/20058.728.788.618.72
09/13/20058.728.738.648.68
09/14/20058.688.768.678.73
09/15/20058.738.778.688.74
09/16/20058.748.818.718.73
09/19/20058.738.748.658.67
09/20/20058.678.768.678.73
09/21/20058.738.738.68.61
09/22/20058.618.758.568.69
09/23/20058.698.818.698.75
09/26/20058.759.068.759.06
09/27/20059.069.068.989.01
09/28/20059.019.219.019.18
09/29/20059.189.219.119.2
09/30/20059.29.269.189.21
10/03/20059.219.269.199.22
10/04/20059.229.269.159.25
10/05/20059.259.259.129.14
10/06/20059.149.148.949.05
10/07/20059.059.058.949.03
10/10/20059.039.199.039.13
10/11/20059.139.29.099.1
10/12/20059.19.138.989.08
10/13/20059.089.118.948.94
10/14/20058.949.148.929.13
10/17/20059.139.199.099.17
10/18/20059.179.29.089.08
10/19/20059.089.088.98.96
10/20/20058.969.138.969.01
10/21/20059.019.098.969.02
10/24/20059.029.178.999.16
10/25/20059.169.168.858.88
10/26/20058.888.98.778.83
10/27/20058.838.838.688.68
10/28/20058.688.838.648.77
10/31/20058.778.998.778.97
11/01/20058.898.968.778.82
11/02/20058.828.888.698.83
11/03/20058.838.968.838.96
11/04/20058.968.968.848.88
11/07/20058.888.898.778.81
11/08/20058.818.898.798.86
11/09/20058.868.898.798.85
11/10/20058.858.928.828.88
11/11/20058.889.048.889.02
11/14/20059.029.048.938.95
11/15/20058.9598.888.98
11/16/20058.989.018.868.97
11/17/20058.979.048.959.03
11/18/20059.039.149.039.09
11/21/20059.099.119.049.08
11/22/20059.089.149.049.11
11/23/20059.119.29.069.2
11/24/20059.29.239.129.15
11/25/20059.159.189.129.13
11/28/20059.139.219.089.14
11/29/20059.149.29.079.15
11/30/20059.159.159.059.1
12/01/20059.19.229.19.22
12/02/20059.229.239.129.2
12/05/20059.29.218.989.03
12/06/20059.039.058.969.02
12/07/20059.029.118.989.03
12/08/20059.039.048.939.04
12/09/20059.049.078.959.05
12/12/20059.059.159.059.1
12/13/20059.19.189.089.12
12/14/20059.129.169.079.11
12/15/20059.119.139.029.05
12/16/20059.059.249.059.18
12/19/20059.189.249.159.15
12/20/20059.159.29.139.18
12/21/20059.189.369.189.32
12/22/20059.329.389.319.36
12/23/20059.369.49.359.36
12/26/20059.629.629.629.62
12/27/20059.369.429.369.4
12/28/20059.49.419.369.39
12/29/20059.399.429.379.42
12/30/20059.429.429.339.4