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

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.6121

CLOSE 5.6034

Low

LOW 4.19

High

HIGH 6.76

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	6.68	6.71	6.54	6.63
01/05/2015	6.58	6.67	6.31	6.32
01/06/2015	6.35	6.38	6.21	6.21
01/07/2015	6.27	6.39	6.19	6.25
01/08/2015	6.39	6.48	6.33	6.46
01/09/2015	5.82	5.84	5.45	5.55
01/12/2015	5.66	5.7	5.56	5.7
01/13/2015	5.67	5.82	5.64	5.8
01/14/2015	5.61	5.72	5.54	5.61
01/15/2015	5.68	5.7	5.45	5.68
01/16/2015	5.68	5.7	5.59	5.66
01/19/2015	5.68	5.73	5.62	5.71
01/20/2015	5.72	5.81	5.7	5.74
01/21/2015	5.77	5.79	5.57	5.7
01/22/2015	5.74	5.81	5.66	5.77
01/23/2015	5.82	5.89	5.76	5.86
01/26/2015	5.8	5.89	5.72	5.89
01/27/2015	5.86	5.87	5.72	5.79
01/28/2015	5.84	5.85	5.56	5.62
01/29/2015	5.57	5.68	5.53	5.68
01/30/2015	5.74	5.74	5.56	5.62
02/02/2015	5.6	5.62	5.44	5.59
02/03/2015	5.68	5.87	5.66	5.85
02/04/2015	5.85	5.92	5.76	5.83
02/05/2015	5.74	5.76	5.66	5.76
02/06/2015	5.77	5.79	5.7	5.79
02/09/2015	5.72	5.73	5.6	5.66
02/10/2015	5.67	5.8	5.64	5.72
02/11/2015	5.72	5.75	5.62	5.64
02/12/2015	5.64	5.81	5.61	5.78
02/13/2015	5.81	5.97	5.8	5.93
02/16/2015	5.91	5.98	5.9	5.92
02/17/2015	5.87	5.97	5.8	5.94
02/18/2015	5.98	6.07	5.97	6.04
02/19/2015	6.03	6.12	5.98	6.08
02/20/2015	6.06	6.1	5.94	6.04
02/23/2015	6.11	6.12	6.03	6.08
02/24/2015	6.1	6.12	6.03	6.09
02/25/2015	6.07	6.08	6.01	6.05
02/26/2015	6.05	6.13	6.05	6.13
02/27/2015	6.16	6.16	6.07	6.16
03/02/2015	6.17	6.21	6.1	6.17
03/03/2015	6.17	6.18	6.05	6.06
03/04/2015	6.1	6.14	6.02	6.12
03/05/2015	6.14	6.19	6.1	6.16
03/06/2015	6.17	6.19	6.09	6.11
03/09/2015	6.04	6.12	6.04	6.11
03/10/2015	6.11	6.12	5.94	5.95
03/11/2015	5.99	6.06	5.96	6.04
03/12/2015	6.02	6.11	6.01	6.07
03/13/2015	6.12	6.12	6.04	6.06
03/16/2015	6.1	6.15	6.07	6.11
03/17/2015	6.12	6.14	6.02	6.09
03/18/2015	6.1	6.12	5.99	6.08
03/19/2015	6.08	6.15	6.06	6.11
03/20/2015	6.13	6.42	6.11	6.41
03/23/2015	6.37	6.45	6.35	6.44
03/24/2015	6.42	6.58	6.41	6.54
03/25/2015	6.52	6.56	6.45	6.47
03/26/2015	6.42	6.52	6.38	6.52
03/27/2015	6.52	6.56	6.44	6.49
03/30/2015	6.5	6.61	6.48	6.58
03/31/2015	6.57	6.63	6.52	6.61
04/01/2015	6.58	6.7	6.56	6.62
04/02/2015	6.62	6.69	6.6	6.67
04/07/2015	6.7	6.76	6.68	6.71
04/08/2015	6.73	6.74	6.63	6.65
04/09/2015	6.68	6.69	6.64	6.67
04/10/2015	6.69	6.69	6.59	6.65
04/13/2015	6.66	6.76	6.66	6.74
04/14/2015	6.6	6.6	6.42	6.46
04/15/2015	6.5	6.5	6.43	6.5
04/16/2015	6.48	6.48	6.33	6.38
04/17/2015	6.35	6.38	6.14	6.18
04/20/2015	6.2	6.22	6.14	6.2
04/21/2015	6.26	6.28	6.15	6.18
04/22/2015	6.16	6.2	6.08	6.18
04/23/2015	6.21	6.22	6.1	6.2
04/24/2015	6.23	6.36	6.22	6.28
04/27/2015	6.29	6.41	6.19	6.38
04/28/2015	6.41	6.47	6.4	6.46
04/29/2015	6.46	6.49	6.34	6.35
04/30/2015	6.31	6.45	6.27	6.37
05/04/2015	6.33	6.42	6.25	6.36
05/05/2015	6.33	6.41	6.15	6.15
05/06/2015	6.13	6.25	6.11	6.21
05/07/2015	6.16	6.26	6.04	6.22
05/08/2015	6.26	6.41	6.22	6.41
05/11/2015	6.41	6.43	6.35	6.4
05/12/2015	6.33	6.35	6.27	6.31
05/13/2015	6.33	6.39	6.25	6.28
05/14/2015	6.28	6.38	6.21	6.34
05/15/2015	6.36	6.37	6.24	6.26
05/18/2015	6.27	6.3	6.15	6.23
05/19/2015	6.28	6.37	6.27	6.34
05/20/2015	6.34	6.39	6.3	6.38
05/21/2015	6.34	6.39	6.33	6.39
05/22/2015	6.39	6.4	6.35	6.37
05/25/2015	6.23	6.3	6.17	6.24
05/26/2015	6.22	6.25	6.13	6.17
05/27/2015	6.2	6.33	6.15	6.28
05/28/2015	6.25	6.28	6.15	6.21
05/29/2015	6.2	6.23	6.09	6.11
06/01/2015	6.12	6.18	6.06	6.08
06/02/2015	6.15	6.25	6.05	6.17
06/03/2015	6.2	6.28	6.14	6.22
06/04/2015	6.18	6.3	6.13	6.19
06/05/2015	6.13	6.22	6.08	6.16
06/08/2015	6.14	6.18	6.07	6.07
06/09/2015	6.07	6.11	5.96	6.07
06/10/2015	6.03	6.22	6.01	6.19
06/11/2015	6.16	6.25	6.14	6.2
06/12/2015	6.17	6.21	6.03	6.11
06/15/2015	5.99	6.06	5.94	5.98
06/16/2015	5.94	6	5.85	5.97
06/17/2015	6	6.03	5.92	5.94
06/18/2015	5.98	6	5.89	5.99
06/19/2015	6	6.11	5.99	6.04
06/22/2015	6.17	6.43	6.16	6.4
06/23/2015	6.46	6.49	6.39	6.41
06/24/2015	6.41	6.41	6.26	6.34
06/25/2015	6.3	6.46	6.27	6.35
06/26/2015	6.31	6.45	6.27	6.39
06/29/2015	5.8	6.1	5.8	5.96
06/30/2015	5.95	6.06	5.9	5.9
07/01/2015	5.96	6.11	5.93	6.04
07/02/2015	6.05	6.06	5.96	6
07/03/2015	5.99	6.02	5.93	5.95
07/06/2015	5.84	5.86	5.73	5.78
07/07/2015	5.81	5.84	5.64	5.65
07/08/2015	5.68	5.77	5.63	5.68
07/09/2015	5.73	5.93	5.71	5.89
07/10/2015	6.04	6.16	6.03	6.11
07/13/2015	6.21	6.27	6.16	6.24
07/14/2015	6.24	6.25	6.09	6.2
07/15/2015	6.2	6.26	6.17	6.25
07/16/2015	6.29	6.39	6.28	6.38
07/17/2015	6.39	6.4	6.33	6.33
07/20/2015	6.32	6.4	6.31	6.37
07/21/2015	6.39	6.39	6.29	6.3
07/22/2015	6.25	6.37	6.25	6.33
07/23/2015	6.36	6.38	6.29	6.29
07/24/2015	6.26	6.3	6.17	6.17
07/27/2015	6.13	6.15	6.04	6.04
07/28/2015	6.06	6.13	6.04	6.1
07/29/2015	6.11	6.13	6.04	6.12
07/30/2015	6.21	6.22	5.87	5.92
07/31/2015	5.93	5.93	5.81	5.92
08/03/2015	5.9	5.94	5.82	5.91
08/04/2015	5.9	5.91	5.79	5.83
08/05/2015	5.86	5.94	5.85	5.91
08/06/2015	5.91	5.94	5.88	5.9
08/07/2015	5.91	5.92	5.85	5.85
08/10/2015	5.88	5.96	5.82	5.94
08/11/2015	5.92	5.96	5.83	5.84
08/12/2015	5.77	5.77	5.66	5.67
08/13/2015	5.75	5.76	5.66	5.66
08/14/2015	5.67	5.71	5.58	5.6
08/17/2015	5.66	5.69	5.52	5.6
08/18/2015	5.59	5.63	5.56	5.58
08/19/2015	5.56	5.65	5.52	5.53
08/20/2015	5.52	5.58	5.43	5.45
08/21/2015	5.36	5.46	5.28	5.28
08/24/2015	5.1	5.18	4.8	4.91
08/25/2015	5	5.16	4.96	5.12
08/26/2015	5.07	5.11	4.99	5
08/27/2015	5.18	5.23	5.13	5.2
08/28/2015	5.23	5.27	5.19	5.24
08/31/2015	5.22	5.22	5.1	5.15
09/01/2015	5.07	5.09	4.96	5
09/02/2015	5.02	5.09	4.93	4.99
09/03/2015	5.05	5.07	4.96	5.02
09/04/2015	4.96	4.99	4.81	4.88
09/07/2015	4.92	4.94	4.86	4.87
09/08/2015	4.9	4.96	4.87	4.88
09/09/2015	5	5.1	4.96	4.99
09/10/2015	4.88	4.89	4.81	4.82
09/11/2015	4.85	4.86	4.74	4.74
09/14/2015	4.76	4.8	4.69	4.72
09/15/2015	4.71	4.79	4.67	4.76
09/16/2015	4.8	4.86	4.77	4.86
09/17/2015	4.9	4.96	4.86	4.93
09/18/2015	4.92	4.94	4.76	4.76
09/21/2015	4.74	4.84	4.73	4.76
09/22/2015	4.78	4.79	4.58	4.59
09/23/2015	4.59	4.66	4.5	4.5
09/24/2015	4.52	4.52	4.32	4.35
09/25/2015	4.44	4.5	4.42	4.45
09/28/2015	4.44	4.5	4.34	4.36
09/29/2015	4.31	4.46	4.29	4.39
09/30/2015	4.51	4.52	4.44	4.47
10/01/2015	4.54	4.55	4.45	4.46
10/02/2015	4.5	4.55	4.39	4.49
10/05/2015	4.59	4.7	4.56	4.69
10/06/2015	4.71	4.84	4.68	4.83
10/07/2015	4.89	5.05	4.85	4.95
10/08/2015	4.92	4.94	4.83	4.92
10/09/2015	4.99	5.08	4.95	5.06
10/12/2015	5.05	5.09	4.96	4.98
10/13/2015	4.96	4.98	4.79	4.84
10/14/2015	4.83	4.85	4.74	4.76
10/15/2015	4.8	4.81	4.74	4.75
10/16/2015	4.81	4.91	4.78	4.89
10/19/2015	4.91	4.95	4.83	4.85
10/20/2015	4.81	4.83	4.71	4.74
10/21/2015	4.74	4.81	4.67	4.76
10/22/2015	4.74	4.94	4.73	4.92
10/23/2015	4.96	5.06	4.92	4.97
10/26/2015	4.96	4.97	4.89	4.92
10/27/2015	4.92	4.92	4.83	4.84
10/28/2015	4.85	4.92	4.82	4.91
10/29/2015	4.81	4.87	4.72	4.79
10/30/2015	4.84	4.84	4.74	4.81
11/02/2015	4.76	4.9	4.74	4.85
11/03/2015	4.84	4.9	4.82	4.9
11/04/2015	4.94	5.08	4.92	4.97
11/05/2015	4.98	5.01	4.9	4.91
11/06/2015	4.91	5.02	4.87	5
11/09/2015	4.99	5.02	4.89	4.89
11/10/2015	4.91	4.93	4.83	4.88
11/11/2015	4.88	4.99	4.87	4.92
11/12/2015	4.89	4.91	4.74	4.74
11/13/2015	4.74	4.82	4.66	4.71
11/16/2015	4.67	4.72	4.63	4.67
11/17/2015	4.72	4.83	4.7	4.82
11/18/2015	4.8	4.83	4.77	4.81
11/19/2015	4.85	4.94	4.85	4.91
11/20/2015	4.93	4.94	4.85	4.87
11/23/2015	4.85	4.91	4.82	4.88
11/24/2015	4.85	4.89	4.79	4.89
11/25/2015	4.81	4.83	4.67	4.8
11/26/2015	4.78	4.89	4.74	4.88
11/27/2015	4.85	4.91	4.81	4.82
11/30/2015	4.81	4.89	4.79	4.87
12/01/2015	4.89	4.92	4.86	4.87
12/02/2015	4.89	4.91	4.8	4.8
12/03/2015	4.81	4.87	4.64	4.66
12/04/2015	4.65	4.72	4.57	4.67
12/07/2015	4.72	4.72	4.57	4.59
12/08/2015	4.58	4.59	4.43	4.46
12/09/2015	4.48	4.53	4.37	4.46
12/10/2015	4.43	4.52	4.39	4.43
12/11/2015	4.42	4.45	4.34	4.34
12/14/2015	4.36	4.38	4.19	4.19
12/15/2015	4.24	4.37	4.23	4.37
12/16/2015	4.4	4.47	4.33	4.4
12/17/2015	4.51	4.58	4.46	4.51
12/18/2015	4.47	4.51	4.39	4.43
12/21/2015	4.3	4.34	4.22	4.22
12/22/2015	4.27	4.29	4.22	4.26
12/23/2015	4.3	4.39	4.29	4.38
12/24/2015	4.41	4.43	4.38	4.42
12/28/2015	4.4	4.46	4.3	4.32
12/29/2015	4.35	4.37	4.33	4.36
12/30/2015	4.34	4.38	4.32	4.35
12/31/2015	4.33	4.35	4.28	4.3

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High