MCE - Delayed Quote • EUR
Banco Santander, S.A. (SAN.MC)
At close: April 26 at 5:43 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.8100 | 4.8990 | 4.7930 | 4.8505 | 4.8505 | 50,744,722 |
| Apr 25, 2024 | 4.7905 | 4.8265 | 4.7060 | 4.7480 | 4.7480 | 32,420,707 |
| Apr 24, 2024 | 4.7700 | 4.7970 | 4.7500 | 4.7795 | 4.7795 | 34,674,872 |
| Apr 23, 2024 | 4.6985 | 4.7665 | 4.6860 | 4.7475 | 4.7475 | 117,593,016 |
| Apr 22, 2024 | 4.5700 | 4.6695 | 4.5310 | 4.6670 | 4.6670 | 43,007,201 |
| Apr 19, 2024 | 4.4800 | 4.5300 | 4.4570 | 4.5115 | 4.5115 | 35,594,009 |
| Apr 18, 2024 | 4.4535 | 4.5445 | 4.4200 | 4.5445 | 4.5445 | 34,343,556 |
| Apr 17, 2024 | 4.3700 | 4.4605 | 4.3675 | 4.4180 | 4.4180 | 21,777,523 |
| Apr 16, 2024 | 4.4000 | 4.4270 | 4.3535 | 4.3570 | 4.3570 | 40,721,950 |
| Apr 15, 2024 | 4.4345 | 4.5040 | 4.4215 | 4.4705 | 4.4705 | 28,663,206 |
| Apr 12, 2024 | 4.4975 | 4.5200 | 4.4285 | 4.4480 | 4.4480 | 26,386,121 |
| Apr 11, 2024 | 4.5685 | 4.5885 | 4.4115 | 4.4560 | 4.4560 | 39,985,305 |
| Apr 10, 2024 | 4.5795 | 4.6140 | 4.5145 | 4.5765 | 4.5765 | 39,018,785 |
| Apr 9, 2024 | 4.6340 | 4.6455 | 4.5545 | 4.5655 | 4.5655 | 23,768,525 |
| Apr 8, 2024 | 4.5900 | 4.6430 | 4.5835 | 4.6410 | 4.6410 | 20,952,883 |
| Apr 5, 2024 | 4.6100 | 4.6325 | 4.5365 | 4.5865 | 4.5865 | 39,166,399 |
| Apr 4, 2024 | 4.5990 | 4.6885 | 4.5870 | 4.6755 | 4.6755 | 72,593,851 |
| Apr 3, 2024 | 4.5340 | 4.5995 | 4.5050 | 4.5835 | 4.5835 | 24,009,911 |
| Apr 2, 2024 | 4.5000 | 4.5425 | 4.4520 | 4.5150 | 4.5150 | 30,662,537 |
| Mar 28, 2024 | 4.5120 | 4.5680 | 4.5105 | 4.5215 | 4.5215 | 40,553,249 |
| Mar 27, 2024 | 4.4665 | 4.5230 | 4.4520 | 4.5030 | 4.5030 | 35,662,590 |
| Mar 26, 2024 | 4.4475 | 4.4745 | 4.4300 | 4.4600 | 4.4600 | 33,052,982 |
| Mar 25, 2024 | 4.3625 | 4.4430 | 4.3520 | 4.4135 | 4.4135 | 26,822,346 |
| Mar 22, 2024 | 4.2700 | 4.4140 | 4.2635 | 4.3665 | 4.3665 | 43,880,331 |
| Mar 21, 2024 | 4.2100 | 4.2800 | 4.2010 | 4.2780 | 4.2780 | 37,780,346 |
| Mar 20, 2024 | 4.1835 | 4.2005 | 4.1360 | 4.1900 | 4.1900 | 22,869,829 |
| Mar 19, 2024 | 4.1465 | 4.1890 | 4.1360 | 4.1890 | 4.1890 | 31,487,098 |
| Mar 18, 2024 | 4.1070 | 4.1460 | 4.0930 | 4.1375 | 4.1375 | 23,770,102 |
| Mar 15, 2024 | 4.0275 | 4.1230 | 4.0275 | 4.1175 | 4.1175 | 102,288,886 |
| Mar 14, 2024 | 4.0800 | 4.0915 | 4.0300 | 4.0485 | 4.0485 | 41,972,957 |
| Mar 13, 2024 | 4.0490 | 4.1040 | 4.0400 | 4.0930 | 4.0930 | 36,773,177 |
| Mar 12, 2024 | 4.0000 | 4.0580 | 3.9800 | 4.0580 | 4.0580 | 43,115,534 |
| Mar 11, 2024 | 3.9555 | 3.9945 | 3.9400 | 3.9840 | 3.9840 | 33,465,839 |
| Mar 8, 2024 | 3.9800 | 4.0300 | 3.9775 | 3.9925 | 3.9925 | 40,875,306 |
| Mar 7, 2024 | 3.8935 | 3.9960 | 3.8920 | 3.9805 | 3.9805 | 43,155,499 |
| Mar 6, 2024 | 3.8690 | 3.9435 | 3.8560 | 3.9070 | 3.9070 | 35,783,296 |
| Mar 5, 2024 | 3.8390 | 3.8670 | 3.8200 | 3.8650 | 3.8650 | 29,587,613 |
| Mar 4, 2024 | 3.8610 | 3.8810 | 3.8430 | 3.8560 | 3.8560 | 17,903,221 |
| Mar 1, 2024 | 3.8355 | 3.8765 | 3.8315 | 3.8720 | 3.8720 | 28,750,040 |
| Feb 29, 2024 | 3.8605 | 3.8980 | 3.8330 | 3.8455 | 3.8455 | 48,265,445 |
| Feb 28, 2024 | 3.8260 | 3.8740 | 3.8195 | 3.8590 | 3.8590 | 25,924,470 |
| Feb 27, 2024 | 3.8100 | 3.8360 | 3.7965 | 3.8210 | 3.8210 | 25,038,322 |
| Feb 26, 2024 | 3.8185 | 3.8460 | 3.8150 | 3.8205 | 3.8205 | 20,432,164 |
| Feb 23, 2024 | 3.8305 | 3.8480 | 3.7915 | 3.8345 | 3.8345 | 34,570,474 |
| Feb 22, 2024 | 3.8375 | 3.8695 | 3.8205 | 3.8390 | 3.8390 | 38,545,744 |
| Feb 21, 2024 | 3.8045 | 3.8485 | 3.7820 | 3.8165 | 3.8165 | 24,513,798 |
| Feb 20, 2024 | 3.7360 | 3.8115 | 3.7295 | 3.8000 | 3.8000 | 34,155,311 |
| Feb 19, 2024 | 3.6950 | 3.7650 | 3.6890 | 3.7375 | 3.7375 | 22,695,112 |
| Feb 16, 2024 | 3.6945 | 3.7240 | 3.6625 | 3.6730 | 3.6730 | 39,467,066 |
| Feb 15, 2024 | 3.6945 | 3.6945 | 3.6215 | 3.6705 | 3.6705 | 28,625,433 |
| Feb 14, 2024 | 3.6850 | 3.7325 | 3.6675 | 3.6690 | 3.6690 | 26,479,695 |
| Feb 13, 2024 | 3.7155 | 3.7225 | 3.6535 | 3.6615 | 3.6615 | 23,089,248 |
| Feb 12, 2024 | 3.7070 | 3.7175 | 3.6650 | 3.7050 | 3.7050 | 14,760,052 |
| Feb 9, 2024 | 3.6500 | 3.7085 | 3.6425 | 3.6750 | 3.6750 | 32,868,999 |
| Feb 8, 2024 | 3.7080 | 3.7175 | 3.6550 | 3.6550 | 3.6550 | 40,960,470 |
| Feb 7, 2024 | 3.7400 | 3.7725 | 3.6650 | 3.6760 | 3.6760 | 36,785,892 |
| Feb 6, 2024 | 3.7180 | 3.7595 | 3.7125 | 3.7475 | 3.7475 | 49,965,519 |
| Feb 5, 2024 | 3.8345 | 3.8370 | 3.6410 | 3.6845 | 3.6845 | 95,402,344 |
| Feb 2, 2024 | 3.7905 | 3.8835 | 3.7510 | 3.8785 | 3.8785 | 39,275,393 |
| Feb 1, 2024 | 3.7600 | 3.8700 | 3.7090 | 3.7400 | 3.7400 | 50,660,263 |
| Jan 31, 2024 | 3.7665 | 3.7735 | 3.6650 | 3.7355 | 3.7355 | 58,510,049 |
| Jan 30, 2024 | 3.5755 | 3.6715 | 3.5630 | 3.6595 | 3.6595 | 31,334,211 |
| Jan 29, 2024 | 3.6450 | 3.6575 | 3.5720 | 3.5720 | 3.5720 | 40,655,404 |
| Jan 26, 2024 | 3.6250 | 3.6500 | 3.6180 | 3.6475 | 3.6475 | 22,439,026 |
| Jan 25, 2024 | 3.6920 | 3.7090 | 3.6300 | 3.6300 | 3.6300 | 41,961,445 |
| Jan 24, 2024 | 3.6705 | 3.7285 | 3.6700 | 3.7285 | 3.7285 | 48,095,932 |
| Jan 23, 2024 | 3.7375 | 3.7500 | 3.6660 | 3.6705 | 3.6705 | 24,895,238 |
| Jan 22, 2024 | 3.7500 | 3.7790 | 3.7330 | 3.7340 | 3.7340 | 25,321,085 |
| Jan 19, 2024 | 3.7305 | 3.7475 | 3.6970 | 3.7100 | 3.7100 | 26,529,352 |
| Jan 18, 2024 | 3.6700 | 3.7235 | 3.6350 | 3.7175 | 3.7175 | 44,302,282 |
| Jan 17, 2024 | 3.6800 | 3.6900 | 3.6480 | 3.6645 | 3.6645 | 29,641,889 |
| Jan 16, 2024 | 3.7400 | 3.7440 | 3.6925 | 3.7145 | 3.7145 | 29,662,733 |
| Jan 15, 2024 | 3.7810 | 3.7930 | 3.7600 | 3.7600 | 3.7600 | 23,138,604 |
| Jan 12, 2024 | 3.8045 | 3.8400 | 3.7880 | 3.8015 | 3.8015 | 25,541,171 |
| Jan 11, 2024 | 3.8800 | 3.8800 | 3.7930 | 3.7930 | 3.7930 | 33,271,015 |
| Jan 10, 2024 | 3.8690 | 3.8830 | 3.8345 | 3.8490 | 3.8490 | 23,406,946 |
| Jan 9, 2024 | 3.9225 | 3.9225 | 3.8570 | 3.8915 | 3.8915 | 24,700,756 |
| Jan 8, 2024 | 3.9000 | 3.9400 | 3.8705 | 3.9295 | 3.9295 | 19,616,790 |
| Jan 5, 2024 | 3.8590 | 3.9395 | 3.8420 | 3.9125 | 3.9125 | 30,772,699 |
| Jan 4, 2024 | 3.8010 | 3.8825 | 3.8010 | 3.8800 | 3.8800 | 22,951,596 |
| Jan 3, 2024 | 3.8700 | 3.8800 | 3.7890 | 3.7995 | 3.7995 | 25,083,126 |
| Jan 2, 2024 | 3.7900 | 3.8900 | 3.7895 | 3.8535 | 3.8535 | 33,031,875 |
| Dec 29, 2023 | 3.7855 | 3.8020 | 3.7720 | 3.7795 | 3.7795 | 15,848,727 |
| Dec 28, 2023 | 3.8140 | 3.8175 | 3.7750 | 3.7875 | 3.7875 | 17,505,114 |
| Dec 27, 2023 | 3.7870 | 3.8170 | 3.7595 | 3.8100 | 3.8100 | 33,514,637 |
| Dec 22, 2023 | 3.7905 | 3.8270 | 3.7850 | 3.8080 | 3.8080 | 20,983,223 |
| Dec 21, 2023 | 3.7875 | 3.8080 | 3.7590 | 3.7930 | 3.7930 | 15,816,650 |
| Dec 20, 2023 | 3.8000 | 3.8125 | 3.7355 | 3.7890 | 3.7890 | 27,342,468 |
| Dec 19, 2023 | 3.7770 | 3.7995 | 3.7605 | 3.7925 | 3.7925 | 25,538,140 |
| Dec 18, 2023 | 3.7900 | 3.8245 | 3.7640 | 3.7880 | 3.7880 | 48,825,182 |
| Dec 15, 2023 | 3.9000 | 3.9035 | 3.7815 | 3.7995 | 3.7995 | 111,210,071 |
| Dec 14, 2023 | 3.8900 | 3.8980 | 3.8280 | 3.8840 | 3.8840 | 39,510,953 |
| Dec 13, 2023 | 3.8585 | 3.8800 | 3.8220 | 3.8380 | 3.8380 | 38,266,823 |
| Dec 12, 2023 | 3.9440 | 3.9475 | 3.8715 | 3.8755 | 3.8755 | 52,436,443 |
| Dec 11, 2023 | 3.9285 | 3.9500 | 3.9130 | 3.9410 | 3.9410 | 27,851,835 |
| Dec 8, 2023 | 3.8805 | 3.9495 | 3.8600 | 3.9400 | 3.9400 | 29,119,780 |
| Dec 7, 2023 | 3.9405 | 3.9665 | 3.8110 | 3.8655 | 3.8655 | 48,801,259 |
| Dec 6, 2023 | 3.9400 | 3.9695 | 3.9140 | 3.9565 | 3.9565 | 36,152,185 |
| Dec 5, 2023 | 3.8460 | 3.9255 | 3.8420 | 3.9200 | 3.9200 | 40,476,392 |
| Dec 4, 2023 | 3.8250 | 3.8500 | 3.8080 | 3.8480 | 3.8480 | 23,421,657 |
| Dec 1, 2023 | 3.8260 | 3.8370 | 3.8075 | 3.8370 | 3.8370 | 37,058,506 |
| Nov 30, 2023 | 3.8200 | 3.8395 | 3.7885 | 3.8010 | 3.8010 | 66,558,689 |
| Nov 29, 2023 | 3.7700 | 3.8110 | 3.7630 | 3.7980 | 3.7980 | 45,463,581 |
| Nov 28, 2023 | 3.7065 | 3.7795 | 3.7065 | 3.7795 | 3.7795 | 31,244,594 |
| Nov 27, 2023 | 3.7560 | 3.7665 | 3.7085 | 3.7195 | 3.7195 | 29,020,618 |
| Nov 24, 2023 | 3.7700 | 3.7765 | 3.7560 | 3.7680 | 3.7680 | 20,252,178 |
| Nov 23, 2023 | 3.7405 | 3.7660 | 3.7315 | 3.7605 | 3.7605 | 19,229,828 |
| Nov 22, 2023 | 3.7355 | 3.7550 | 3.7175 | 3.7465 | 3.7465 | 27,335,636 |
| Nov 21, 2023 | 3.7135 | 3.7275 | 3.6910 | 3.7260 | 3.7260 | 17,106,225 |
| Nov 20, 2023 | 3.7300 | 3.7675 | 3.7260 | 3.7340 | 3.7340 | 27,461,572 |
| Nov 17, 2023 | 3.7000 | 3.7290 | 3.6900 | 3.7235 | 3.7235 | 65,573,690 |
| Nov 16, 2023 | 3.6750 | 3.7295 | 3.6750 | 3.6900 | 3.6900 | 34,850,709 |
| Nov 15, 2023 | 3.6890 | 3.7000 | 3.6625 | 3.6700 | 3.6700 | 39,983,364 |
| Nov 14, 2023 | 3.6500 | 3.6945 | 3.6375 | 3.6835 | 3.6835 | 40,148,908 |
| Nov 13, 2023 | 3.6220 | 3.6500 | 3.6190 | 3.6500 | 3.6500 | 26,206,164 |
| Nov 10, 2023 | 3.5905 | 3.6345 | 3.5810 | 3.6090 | 3.6090 | 42,654,165 |
| Nov 9, 2023 | 3.5520 | 3.5970 | 3.5470 | 3.5970 | 3.5970 | 24,840,848 |
| Nov 8, 2023 | 3.5190 | 3.5855 | 3.4875 | 3.5485 | 3.5485 | 35,055,000 |
| Nov 7, 2023 | 3.5200 | 3.5585 | 3.4880 | 3.5210 | 3.5210 | 129,325,134 |
| Nov 6, 2023 | 3.5790 | 3.5895 | 3.5345 | 3.5400 | 3.5400 | 50,964,313 |
| Nov 3, 2023 | 3.5975 | 3.6105 | 3.5600 | 3.5775 | 3.5775 | 47,557,948 |
| Nov 2, 2023 | 3.5040 | 3.5960 | 3.4955 | 3.5850 | 3.5850 | 38,701,766 |
| Nov 1, 2023 | 3.4885 | 3.5155 | 3.4600 | 3.5005 | 3.5005 | 41,262,477 |
| Oct 31, 2023 | 0.0810 Dividend | |||||
| Oct 31, 2023 | 3.5055 | 3.5440 | 3.4295 | 3.4660 | 3.4660 | 55,102,774 |
| Oct 30, 2023 | 3.5000 | 3.5765 | 3.4715 | 3.5695 | 3.4885 | 70,729,714 |
| Oct 27, 2023 | 3.5450 | 3.5630 | 3.4575 | 3.4810 | 3.4020 | 53,188,968 |
| Oct 26, 2023 | 3.4400 | 3.5200 | 3.4055 | 3.5110 | 3.4313 | 32,176,659 |
| Oct 25, 2023 | 3.4005 | 3.5015 | 3.3450 | 3.4610 | 3.3825 | 87,290,373 |
| Oct 24, 2023 | 3.4410 | 3.4425 | 3.3525 | 3.3815 | 3.3048 | 170,601,157 |
| Oct 23, 2023 | 3.4635 | 3.4745 | 3.3875 | 3.4215 | 3.3439 | 178,180,697 |
| Oct 20, 2023 | 3.4800 | 3.5030 | 3.4515 | 3.4565 | 3.3781 | 65,331,121 |
| Oct 19, 2023 | 3.5100 | 3.5240 | 3.4710 | 3.5085 | 3.4289 | 31,323,285 |
| Oct 18, 2023 | 3.5570 | 3.5720 | 3.5110 | 3.5110 | 3.4313 | 34,988,893 |
| Oct 17, 2023 | 3.5660 | 3.5875 | 3.5305 | 3.5720 | 3.4909 | 16,215,335 |
| Oct 16, 2023 | 3.5400 | 3.5910 | 3.5010 | 3.5760 | 3.4949 | 26,856,670 |
| Oct 13, 2023 | 3.5700 | 3.5840 | 3.4940 | 3.5130 | 3.4333 | 41,393,175 |
| Oct 12, 2023 | 3.6430 | 3.6430 | 3.5695 | 3.5870 | 3.5056 | 21,367,746 |
| Oct 11, 2023 | 3.5845 | 3.6310 | 3.5735 | 3.6105 | 3.5286 | 27,641,321 |
| Oct 10, 2023 | 3.5500 | 3.6280 | 3.5400 | 3.6070 | 3.5251 | 29,429,951 |
| Oct 9, 2023 | 3.5670 | 3.5830 | 3.5080 | 3.5125 | 3.4328 | 31,893,814 |
| Oct 6, 2023 | 3.5665 | 3.6310 | 3.5595 | 3.6095 | 3.5276 | 23,749,011 |
| Oct 5, 2023 | 3.5550 | 3.5735 | 3.4965 | 3.5505 | 3.4699 | 28,117,545 |
| Oct 4, 2023 | 3.5400 | 3.5475 | 3.4780 | 3.5225 | 3.4426 | 36,554,010 |
| Oct 3, 2023 | 3.5550 | 3.6345 | 3.5430 | 3.5550 | 3.4743 | 30,177,146 |
| Oct 2, 2023 | 3.6205 | 3.6600 | 3.5645 | 3.5725 | 3.4914 | 36,166,144 |
| Sep 29, 2023 | 3.6315 | 3.6620 | 3.6000 | 3.6185 | 3.5364 | 42,092,018 |
| Sep 28, 2023 | 3.5100 | 3.6525 | 3.5005 | 3.6500 | 3.5672 | 53,172,108 |
| Sep 27, 2023 | 3.4425 | 3.5150 | 3.4350 | 3.4945 | 3.4152 | 22,553,181 |
| Sep 26, 2023 | 3.4340 | 3.4620 | 3.3965 | 3.4345 | 3.3566 | 28,623,835 |
| Sep 25, 2023 | 3.4600 | 3.5125 | 3.4310 | 3.4500 | 3.3717 | 26,717,693 |
| Sep 22, 2023 | 3.4870 | 3.5195 | 3.4640 | 3.4820 | 3.4030 | 33,356,450 |
| Sep 21, 2023 | 3.4900 | 3.5130 | 3.4510 | 3.5065 | 3.4269 | 34,697,506 |
| Sep 20, 2023 | 3.4900 | 3.5420 | 3.4630 | 3.5230 | 3.4431 | 22,134,420 |
| Sep 19, 2023 | 3.4325 | 3.4790 | 3.4325 | 3.4640 | 3.3854 | 16,094,874 |
| Sep 18, 2023 | 3.4800 | 3.5030 | 3.4255 | 3.4455 | 3.3673 | 20,251,485 |
| Sep 15, 2023 | 3.5500 | 3.5695 | 3.4670 | 3.4915 | 3.4123 | 69,443,170 |
| Sep 14, 2023 | 3.4500 | 3.5350 | 3.4220 | 3.5255 | 3.4455 | 30,199,255 |
| Sep 13, 2023 | 3.4390 | 3.4770 | 3.4250 | 3.4540 | 3.3756 | 19,141,872 |
| Sep 12, 2023 | 3.4460 | 3.4575 | 3.4235 | 3.4460 | 3.3678 | 49,304,860 |
| Sep 11, 2023 | 3.4385 | 3.4600 | 3.3950 | 3.4340 | 3.3561 | 18,335,020 |
| Sep 8, 2023 | 3.3880 | 3.4125 | 3.3320 | 3.4080 | 3.3307 | 23,264,628 |
| Sep 7, 2023 | 3.3920 | 3.4175 | 3.3520 | 3.3760 | 3.2994 | 21,694,476 |
| Sep 6, 2023 | 3.4660 | 3.4775 | 3.3875 | 3.4070 | 3.3297 | 32,754,572 |
| Sep 5, 2023 | 3.5035 | 3.5320 | 3.4695 | 3.5030 | 3.4235 | 21,313,712 |
| Sep 4, 2023 | 3.5410 | 3.5640 | 3.5015 | 3.5150 | 3.4352 | 17,339,932 |
| Sep 1, 2023 | 3.6060 | 3.6160 | 3.5195 | 3.5195 | 3.4396 | 29,668,913 |
| Aug 31, 2023 | 3.6315 | 3.6460 | 3.5935 | 3.6020 | 3.5203 | 55,210,602 |
| Aug 30, 2023 | 3.6500 | 3.6825 | 3.6250 | 3.6285 | 3.5462 | 17,713,155 |
| Aug 29, 2023 | 3.6420 | 3.6500 | 3.6060 | 3.6315 | 3.5491 | 24,326,785 |
| Aug 28, 2023 | 3.5690 | 3.5825 | 3.5530 | 3.5745 | 3.4934 | 1,939,777 |
| Aug 25, 2023 | 3.5440 | 3.5890 | 3.5300 | 3.5380 | 3.4577 | 16,246,961 |
| Aug 24, 2023 | 3.5725 | 3.5850 | 3.5235 | 3.5360 | 3.4558 | 19,636,103 |
| Aug 23, 2023 | 3.5725 | 3.6030 | 3.5255 | 3.5340 | 3.4538 | 18,015,294 |
| Aug 22, 2023 | 3.5950 | 3.6190 | 3.5710 | 3.5765 | 3.4953 | 17,274,501 |
| Aug 21, 2023 | 3.5515 | 3.6120 | 3.5485 | 3.5610 | 3.4802 | 15,213,035 |
| Aug 18, 2023 | 3.5330 | 3.5590 | 3.5090 | 3.5515 | 3.4709 | 17,990,188 |
| Aug 17, 2023 | 3.5500 | 3.5860 | 3.5380 | 3.5570 | 3.4763 | 21,767,274 |
| Aug 16, 2023 | 3.5530 | 3.5865 | 3.5415 | 3.5565 | 3.4758 | 11,267,918 |
| Aug 15, 2023 | 3.5990 | 3.6055 | 3.5405 | 3.5670 | 3.4861 | 13,039,047 |
| Aug 14, 2023 | 3.6095 | 3.6320 | 3.5805 | 3.5965 | 3.5149 | 15,050,762 |
| Aug 11, 2023 | 3.6390 | 3.6465 | 3.5825 | 3.5925 | 3.5110 | 15,252,206 |
| Aug 10, 2023 | 3.5745 | 3.6655 | 3.5685 | 3.6475 | 3.5647 | 30,943,176 |
| Aug 9, 2023 | 3.5930 | 3.6055 | 3.5350 | 3.5495 | 3.4690 | 18,394,579 |
| Aug 8, 2023 | 3.5755 | 3.5785 | 3.4610 | 3.5230 | 3.4431 | 34,504,136 |
| Aug 7, 2023 | 3.5855 | 3.6345 | 3.5600 | 3.6210 | 3.5388 | 12,039,266 |
| Aug 4, 2023 | 3.6040 | 3.6200 | 3.5700 | 3.6085 | 3.5266 | 23,142,480 |
| Aug 3, 2023 | 3.5095 | 3.5925 | 3.5050 | 3.5855 | 3.5041 | 35,372,540 |
| Aug 2, 2023 | 3.5420 | 3.5840 | 3.5050 | 3.5275 | 3.4475 | 50,280,184 |
| Aug 1, 2023 | 3.6785 | 3.6980 | 3.5880 | 3.5990 | 3.5173 | 23,019,304 |
| Jul 31, 2023 | 3.6865 | 3.7080 | 3.6750 | 3.6835 | 3.5999 | 24,836,675 |
| Jul 28, 2023 | 3.6925 | 3.7420 | 3.6525 | 3.6775 | 3.5940 | 42,564,955 |
| Jul 27, 2023 | 3.6550 | 3.7190 | 3.6150 | 3.7080 | 3.6239 | 75,696,611 |
| Jul 26, 2023 | 3.5380 | 3.6550 | 3.5130 | 3.6490 | 3.5662 | 68,036,296 |
| Jul 25, 2023 | 3.5300 | 3.5470 | 3.5100 | 3.5380 | 3.4577 | 17,151,031 |
| Jul 24, 2023 | 3.4300 | 3.5200 | 3.4115 | 3.5200 | 3.4401 | 22,717,433 |
| Jul 21, 2023 | 3.5260 | 3.5475 | 3.4730 | 3.5285 | 3.4484 | 28,121,501 |
| Jul 20, 2023 | 3.4885 | 3.5415 | 3.4860 | 3.5250 | 3.4450 | 22,612,682 |
| Jul 19, 2023 | 3.5300 | 3.5510 | 3.4640 | 3.4980 | 3.4186 | 17,841,799 |
| Jul 18, 2023 | 3.4640 | 3.5140 | 3.4320 | 3.5100 | 3.4304 | 17,919,382 |
| Jul 17, 2023 | 3.4385 | 3.5000 | 3.4205 | 3.4485 | 3.3702 | 15,777,798 |
| Jul 14, 2023 | 3.4900 | 3.5340 | 3.4560 | 3.4605 | 3.3820 | 28,331,703 |
| Jul 13, 2023 | 3.4600 | 3.5175 | 3.4330 | 3.4905 | 3.4113 | 36,329,276 |
| Jul 12, 2023 | 3.3425 | 3.4735 | 3.3425 | 3.4735 | 3.3947 | 57,887,645 |
| Jul 11, 2023 | 3.2900 | 3.3380 | 3.2615 | 3.3345 | 3.2588 | 17,722,005 |
| Jul 10, 2023 | 3.2505 | 3.3070 | 3.2505 | 3.2760 | 3.2017 | 16,123,070 |
| Jul 7, 2023 | 3.2445 | 3.2835 | 3.2175 | 3.2640 | 3.1899 | 21,310,700 |
| Jul 6, 2023 | 3.3110 | 3.3195 | 3.2265 | 3.2445 | 3.1709 | 28,791,137 |
| Jul 5, 2023 | 3.3500 | 3.3715 | 3.3300 | 3.3475 | 3.2715 | 24,988,934 |
| Jul 4, 2023 | 3.4495 | 3.4700 | 3.3720 | 3.3805 | 3.3038 | 23,349,851 |
| Jul 3, 2023 | 3.3945 | 3.4450 | 3.3865 | 3.4400 | 3.3619 | 37,876,288 |
| Jun 30, 2023 | 3.3700 | 3.4410 | 3.3670 | 3.3850 | 3.3082 | 64,611,012 |
| Jun 29, 2023 | 3.3200 | 3.3490 | 3.3015 | 3.3415 | 3.2657 | 34,889,161 |
| Jun 28, 2023 | 3.2100 | 3.3100 | 3.2050 | 3.3100 | 3.2349 | 55,703,627 |
| Jun 27, 2023 | 3.1100 | 3.2015 | 3.1100 | 3.1955 | 3.1230 | 35,283,059 |
| Jun 26, 2023 | 3.0650 | 3.0980 | 3.0065 | 3.0835 | 3.0135 | 26,657,465 |
| Jun 23, 2023 | 3.1230 | 3.1370 | 3.0655 | 3.0660 | 2.9964 | 46,016,334 |
| Jun 22, 2023 | 3.1700 | 3.1700 | 3.1040 | 3.1560 | 3.0844 | 26,456,612 |
| Jun 21, 2023 | 3.1965 | 3.2365 | 3.1930 | 3.2040 | 3.1313 | 20,967,493 |
| Jun 20, 2023 | 3.2050 | 3.2205 | 3.1860 | 3.1930 | 3.1205 | 20,753,360 |
| Jun 19, 2023 | 3.2000 | 3.2560 | 3.1960 | 3.2120 | 3.1391 | 17,185,761 |
| Jun 16, 2023 | 3.2100 | 3.2550 | 3.1830 | 3.2205 | 3.1474 | 112,135,601 |
| Jun 15, 2023 | 3.2205 | 3.2220 | 3.1820 | 3.1940 | 3.1215 | 38,630,516 |
| Jun 14, 2023 | 3.1920 | 3.2810 | 3.1900 | 3.2500 | 3.1763 | 36,036,915 |
| Jun 13, 2023 | 3.2000 | 3.2060 | 3.1450 | 3.1920 | 3.1196 | 26,021,976 |
| Jun 12, 2023 | 3.2130 | 3.2330 | 3.1620 | 3.1890 | 3.1166 | 41,438,495 |
| Jun 9, 2023 | 3.2300 | 3.2365 | 3.1680 | 3.2015 | 3.1289 | 17,889,217 |
| Jun 8, 2023 | 3.2355 | 3.2700 | 3.2005 | 3.2270 | 3.1538 | 22,981,423 |
| Jun 7, 2023 | 3.2250 | 3.2450 | 3.1725 | 3.2110 | 3.1381 | 17,772,409 |
| Jun 6, 2023 | 3.1735 | 3.2110 | 3.1425 | 3.2090 | 3.1362 | 20,810,145 |
| Jun 5, 2023 | 3.2295 | 3.2500 | 3.1620 | 3.1830 | 3.1108 | 22,412,353 |
| Jun 2, 2023 | 3.1400 | 3.2205 | 3.1180 | 3.2100 | 3.1372 | 26,818,508 |
| Jun 1, 2023 | 3.0845 | 3.1250 | 3.0710 | 3.1145 | 3.0438 | 23,998,491 |
| May 31, 2023 | 3.0800 | 3.1400 | 3.0405 | 3.0450 | 2.9759 | 69,180,578 |
| May 30, 2023 | 3.1400 | 3.1800 | 3.0955 | 3.1105 | 3.0399 | 28,045,978 |
| May 29, 2023 | 3.2350 | 3.2370 | 3.1230 | 3.1425 | 3.0712 | 13,799,208 |
| May 26, 2023 | 3.1665 | 3.1990 | 3.0865 | 3.1970 | 3.1245 | 22,852,653 |
| May 25, 2023 | 3.1320 | 3.1705 | 3.0865 | 3.1550 | 3.0834 | 35,511,664 |
| May 24, 2023 | 3.1930 | 3.2020 | 3.1280 | 3.1415 | 3.0702 | 24,533,674 |
| May 23, 2023 | 3.2290 | 3.2330 | 3.2010 | 3.2250 | 3.1518 | 15,538,892 |
| May 22, 2023 | 3.1820 | 3.2475 | 3.1785 | 3.2295 | 3.1562 | 20,330,420 |
| May 19, 2023 | 3.1985 | 3.2400 | 3.1730 | 3.2000 | 3.1274 | 54,179,289 |
| May 18, 2023 | 3.1395 | 3.1965 | 3.1355 | 3.1755 | 3.1034 | 24,923,291 |
| May 17, 2023 | 3.1100 | 3.1580 | 3.1020 | 3.1580 | 3.0863 | 17,768,701 |
| May 16, 2023 | 3.1175 | 3.1740 | 3.1175 | 3.1395 | 3.0683 | 17,437,130 |
| May 15, 2023 | 3.1700 | 3.1775 | 3.1195 | 3.1480 | 3.0766 | 17,650,166 |
| May 12, 2023 | 3.1555 | 3.1805 | 3.1390 | 3.1425 | 3.0712 | 23,564,547 |
| May 11, 2023 | 3.1540 | 3.1680 | 3.0830 | 3.1390 | 3.0678 | 29,663,864 |
| May 10, 2023 | 3.2120 | 3.2345 | 3.1350 | 3.1435 | 3.0722 | 27,350,971 |
| May 9, 2023 | 3.1715 | 3.2060 | 3.1470 | 3.1850 | 3.1127 | 23,043,855 |
| May 8, 2023 | 3.1635 | 3.2075 | 3.1595 | 3.1870 | 3.1147 | 16,677,302 |
| May 5, 2023 | 3.0700 | 3.1640 | 3.0620 | 3.1490 | 3.0775 | 67,680,769 |
| May 4, 2023 | 3.1055 | 3.1245 | 3.0385 | 3.0570 | 2.9876 | 61,102,930 |
| May 3, 2023 | 3.1315 | 3.1470 | 3.0920 | 3.1200 | 3.0492 | 141,786,887 |
| May 2, 2023 | 3.1815 | 3.2160 | 3.0935 | 3.1040 | 3.0336 | 93,505,892 |
| Apr 28, 2023 | 3.2500 | 3.2680 | 3.1260 | 3.1865 | 3.1142 | 125,395,501 |
| Apr 27, 2023 | 0.0595 Dividend | |||||
| Apr 27, 2023 | 3.2830 | 3.3005 | 3.2440 | 3.2830 | 3.2085 | 55,516,512 |
| Apr 26, 2023 | 3.2820 | 3.3190 | 3.2215 | 3.2940 | 3.1611 | 57,782,513 |
Related Tickers
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
10.99
+4.57%
SAB.MC Banco de Sabadell, S.A.
1.6910
+3.27%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.58
+2.93%
INGA.AS ING Groep N.V.
14.91
+1.47%
UBSG.SW UBS Group AG
25.06
+0.40%
ING ING Groep N.V.
15.94
+1.40%
ABN.AS ABN AMRO Bank N.V.
15.21
+1.50%
STAN.L Standard Chartered PLC
681.40
-0.21%
BARC.L Barclays PLC
204.35
+0.17%
UBS UBS Group AG
27.38
-0.40%