XETRA - Delayed Quote
EUR
Banco Santander, S.A. (BSD2.DE)
10.87
+0.20
(+1.87%)
As of 10:00:37 AM GMT+1. Market Open.
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
Nov 9, 2026
10.68
10.89
10.68
10.83
10.83
10,420
Nov 6, 2026
10.62
10.76
10.55
10.67
10.67
89,858
Nov 5, 2026
10.90
11.05
10.65
10.73
10.73
90,828
Nov 4, 2026
10.41
10.86
10.40
10.72
10.72
152,697
Nov 3, 2026
10.15
10.40
10.13
10.24
10.24
262,128
Nov 2, 2026
10.22
10.41
10.16
10.39
10.39
106,904
Oct 30, 2026
10.32
10.35
10.07
10.07
10.07
76,803
Oct 29, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
10.43
10.57
10.32
10.52
10.52
68,020
Oct 28, 2026
11.00
11.00
10.60
10.63
10.50
69,397
Oct 27, 2026
11.14
11.27
11.04
11.27
11.14
32,351
Oct 26, 2026
10.90
11.20
10.84
11.14
11.01
68,025
Oct 23, 2026
11.60
11.60
11.37
11.50
11.36
18,354
Oct 22, 2026
11.71
11.73
11.50
11.50
11.36
25,149
Oct 21, 2026
11.75
11.97
11.70
11.97
11.83
32,133
Oct 20, 2026
11.74
11.88
11.58
11.72
11.58
35,423
Oct 19, 2026
11.83
11.86
11.70
11.76
11.62
56,356
Oct 16, 2026
12.09
12.11
11.97
12.04
11.89
162,619
Oct 15, 2026
12.00
12.22
11.91
12.00
11.86
66,086
Oct 14, 2026
12.19
12.26
12.04
12.13
11.98
37,474
Oct 13, 2026
12.34
12.40
12.16
12.18
12.03
28,979
Oct 12, 2026
12.25
12.28
12.15
12.28
12.13
16,367
Oct 9, 2026
12.07
12.16
12.03
12.04
11.90
21,856
Oct 8, 2026
11.98
12.10
11.90
11.92
11.78
67,267
Oct 7, 2026
12.40
12.41
12.00
12.27
12.12
58,310
Oct 6, 2026
12.48
12.58
12.44
12.51
12.36
23,615
Oct 5, 2026
12.05
12.39
11.90
12.35
12.20
85,915
Oct 2, 2026
11.75
11.93
11.64
11.81
11.67
133,554
Oct 1, 2026
12.21
12.24
11.82
11.82
11.68
142,649
Sep 30, 2026
12.62
12.68
12.33
12.34
12.19
43,097
Sep 29, 2026
12.60
12.76
12.52
12.52
12.37
15,338
Sep 28, 2026
12.58
12.63
12.48
12.50
12.35
21,431
Sep 25, 2026
12.63
12.70
12.54
12.58
12.43
32,633
Sep 24, 2026
12.49
12.64
12.47
12.53
12.38
37,758
Sep 23, 2026
12.80
12.80
12.61
12.61
12.46
38,242
Sep 22, 2026
12.70
12.92
12.64
12.68
12.53
32,985
Sep 21, 2026
12.70
12.76
12.68
12.73
12.58
17,183
Sep 18, 2026
12.91
12.93
12.54
12.54
12.39
42,051
Sep 17, 2026
12.78
12.97
12.78
12.96
12.81
34,450
Sep 16, 2026
12.77
12.80
12.64
12.70
12.54
17,798
Sep 15, 2026
12.65
12.79
12.55
12.68
12.53
33,726
Sep 14, 2026
12.86
12.87
12.63
12.77
12.62
23,107
Sep 11, 2026
12.77
12.89
12.76
12.89
12.73
18,557
Sep 10, 2026
12.79
12.80
12.54
12.73
12.58
14,024
Sep 9, 2026
12.76
12.78
12.45
12.69
12.54
12,535
Sep 8, 2026
12.90
12.93
12.74
12.93
12.78
15,001
Sep 7, 2026
12.89
13.00
12.81
13.00
12.84
9,045
Sep 4, 2026
12.82
12.91
12.73
12.87
12.72
18,530
Sep 3, 2026
12.79
12.90
12.74
12.90
12.74
6,228
Sep 2, 2026
12.60
12.76
12.60
12.71
12.56
13,719
Sep 1, 2026
12.63
12.64
12.44
12.59
12.44
17,613
Aug 31, 2026
12.76
12.80
12.67
12.68
12.53
26,296
Aug 28, 2026
12.70
12.73
12.62
12.73
12.57
10,273
Aug 27, 2026
12.72
12.76
12.53
12.53
12.38
19,513
Aug 26, 2026
12.68
12.77
12.63
12.71
12.56
22,758
Aug 25, 2026
12.70
12.73
12.52
12.60
12.45
24,680
Aug 24, 2026
12.54
12.73
12.54
12.70
12.55
17,414
Aug 21, 2026
12.39
12.61
12.38
12.55
12.40
60,748
Aug 20, 2026
12.22
12.32
12.21
12.22
12.08
63,306
Aug 19, 2026
12.38
12.42
12.16
12.21
12.06
76,056
Aug 18, 2026
12.70
12.70
12.42
12.44
12.29
50,653
Aug 17, 2026
12.85
12.90
12.68
12.69
12.54
31,272
Aug 14, 2026
12.80
12.92
12.80
12.88
12.73
29,959
Aug 13, 2026
13.01
13.10
12.87
12.87
12.72
36,221
Aug 12, 2026
12.89
12.99
12.84
12.90
12.75
18,370
Aug 11, 2026
12.92
12.94
12.81
12.85
12.70
21,898
Aug 10, 2026
12.75
12.89
12.74
12.85
12.70
54,650
Aug 7, 2026
12.82
12.98
12.73
12.83
12.68
37,905
Aug 6, 2026
12.85
13.04
12.85
12.86
12.70
47,405
Aug 5, 2026
12.70
12.80
12.69
12.76
12.61
22,105
Aug 4, 2026
12.60
12.69
12.58
12.64
12.49
56,888
Aug 3, 2026
12.48
12.55
12.39
12.55
12.40
67,686
Jul 31, 2026
12.30
12.45
12.23
12.29
12.15
39,045
Jul 30, 2026
11.98
12.25
11.96
12.23
12.09
34,582
Jul 29, 2026
12.28
12.28
11.95
11.95
11.81
28,199
Jul 28, 2026
12.32
12.36
12.15
12.24
12.09
42,239
Jul 27, 2026
12.15
12.39
12.15
12.25
12.10
30,728
Jul 24, 2026
11.90
11.99
11.83
11.99
11.84
17,973
Jul 23, 2026
11.99
11.99
11.58
11.61
11.47
40,493
Jul 22, 2026
11.85
12.20
11.79
12.09
11.95
58,177
Jul 21, 2026
11.78
11.91
11.76
11.91
11.76
24,802
Jul 20, 2026
11.76
11.86
11.71
11.75
11.61
19,644
Jul 17, 2026
11.73
11.85
11.66
11.82
11.68
23,821
Jul 16, 2026
12.07
12.07
11.83
11.94
11.79
15,692
Jul 15, 2026
11.85
12.01
11.79
11.99
11.85
11,453
Jul 14, 2026
11.84
12.09
11.82
11.98
11.83
21,208
Jul 13, 2026
12.12
12.16
11.99
12.02
11.87
22,523
Jul 10, 2026
12.12
12.19
12.09
12.14
11.99
9,163
Jul 9, 2026
12.02
12.11
12.02
12.03
11.88
13,428
Jul 8, 2026
12.24
12.27
11.81
11.85
11.71
66,207
Jul 7, 2026
12.59
12.59
12.44
12.49
12.34
14,755
Jul 6, 2026
12.47
12.51
12.39
12.51
12.36
48,411
Jul 3, 2026
12.38
12.50
12.35
12.50
12.35
329,288
Jul 2, 2026
12.12
12.40
12.10
12.32
12.17
29,381
Jul 1, 2026
11.98
12.13
11.92
12.13
11.99
28,490
Jun 30, 2026
11.87
12.06
11.85
12.06
11.91
34,740
Jun 29, 2026
11.81
11.93
11.80
11.93
11.79
21,172
Jun 26, 2026
11.84
11.89
11.74
11.83
11.69
8,264
Jun 25, 2026
11.86
11.91
11.74
11.91
11.77
35,717
Jun 24, 2026
11.92
11.98
11.84
11.87
11.73
30,517
Jun 23, 2026
12.00
12.00
11.84
11.93
11.78
26,713
Jun 22, 2026
11.89
12.05
11.84
12.00
11.86
51,674
Jun 19, 2026
11.86
11.98
11.85
11.86
11.72
25,906
Jun 18, 2026
11.88
11.94
11.80
11.90
11.76
44,910
Jun 17, 2026
11.70
11.90
11.58
11.90
11.76
56,131
Jun 16, 2026
11.48
11.63
11.46
11.63
11.50
48,781
Jun 15, 2026
11.46
11.48
11.28
11.46
11.32
56,817
Jun 12, 2026
10.78
11.04
10.73
11.04
10.91
91,982
Jun 11, 2026
10.51
10.62
10.46
10.47
10.34
13,211
Jun 10, 2026
10.60
10.60
10.34
10.45
10.33
76,912
Jun 9, 2026
10.68
10.81
10.50
10.50
10.38
69,428
Jun 8, 2026
10.55
10.76
10.55
10.60
10.47
43,921
Jun 5, 2026
10.72
10.87
10.66
10.67
10.54
29,818
Jun 4, 2026
10.60
10.75
10.58
10.72
10.59
31,891
Jun 3, 2026
10.66
10.75
10.54
10.58
10.46
47,992
Jun 2, 2026
10.76
10.77
10.67
10.74
10.62
14,383
Jun 1, 2026
10.73
10.78
10.53
10.66
10.53
47,661
May 29, 2026
10.78
10.83
10.70
10.72
10.59
20,051
May 28, 2026
10.74
10.80
10.62
10.67
10.54
25,478
May 27, 2026
10.83
10.94
10.80
10.86
10.73
48,223
May 26, 2026
10.82
10.83
10.68
10.68
10.55
10,977
May 25, 2026
10.65
10.88
10.59
10.88
10.75
38,054
May 22, 2026
10.50
10.56
10.41
10.41
10.29
12,980
May 21, 2026
10.58
10.60
10.38
10.44
10.32
30,162
May 20, 2026
10.20
10.62
10.15
10.62
10.50
23,627
May 19, 2026
10.29
10.30
10.20
10.21
10.09
9,862
May 18, 2026
10.12
10.28
10.02
10.18
10.06
116,753
May 15, 2026
10.12
10.19
10.02
10.19
10.07
14,280
May 14, 2026
10.32
10.32
10.17
10.24
10.12
8,519
May 13, 2026
10.31
10.31
10.07
10.28
10.16
18,220
May 12, 2026
10.22
10.30
10.18
10.20
10.08
34,913
May 11, 2026
10.40
10.56
10.35
10.42
10.30
19,779
May 8, 2026
10.44
10.55
10.42
10.47
10.35
14,519
May 7, 2026
10.61
10.74
10.53
10.58
10.46
40,292
May 6, 2026
10.37
10.78
10.37
10.57
10.45
51,702
May 5, 2026
10.09
10.17
10.04
10.16
10.04
26,808
May 4, 2026
10.41
10.41
9.96
10.10
9.98
46,529
Apr 30, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.10
10.42
10.06
10.42
10.30
28,560
Apr 29, 2026
10.53
10.55
10.33
10.52
10.27
20,923
Apr 28, 2026
10.32
10.43
10.27
10.33
10.09
56,090
Apr 27, 2026
10.22
10.37
10.22
10.27
10.02
30,158
Apr 24, 2026
10.18
10.28
10.10
10.21
9.97
38,980
Apr 23, 2026
10.46
10.46
10.19
10.33
10.08
46,163
Apr 22, 2026
10.70
10.70
10.51
10.55
10.30
29,748
Apr 21, 2026
10.74
10.83
10.61
10.64
10.38
22,964
Apr 20, 2026
10.83
10.87
10.69
10.75
10.50
70,985
Apr 17, 2026
10.62
11.07
10.58
11.04
10.78
126,405
Apr 16, 2026
10.66
10.70
10.53
10.53
10.28
41,740
Apr 15, 2026
10.69
10.69
10.57
10.64
10.39
66,437
Apr 14, 2026
10.50
10.68
10.49
10.68
10.43
27,758
Apr 13, 2026
10.32
10.41
10.28
10.41
10.16
44,602
Apr 10, 2026
10.38
10.59
10.33
10.51
10.26
54,993
Apr 9, 2026
10.45
10.45
10.29
10.33
10.09
37,401
Apr 8, 2026
10.47
10.61
10.34
10.45
10.20
139,789
Apr 7, 2026
9.91
10.02
9.69
9.73
9.50
33,923
Apr 2, 2026
9.72
9.83
9.56
9.82
9.59
66,558
Apr 1, 2026
9.96
10.02
9.86
9.98
9.75
85,935
Mar 31, 2026
9.56
9.67
9.48
9.55
9.32
41,261
Mar 30, 2026
9.32
9.48
9.32
9.48
9.26
41,716
Mar 27, 2026
9.53
9.53
9.32
9.41
9.19
47,914
Mar 26, 2026
9.64
9.65
9.45
9.47
9.25
60,967
Mar 25, 2026
9.70
9.78
9.65
9.70
9.47
77,455
Mar 24, 2026
9.60
9.61
9.34
9.47
9.25
69,589
Mar 23, 2026
9.01
9.81
8.95
9.60
9.37
420,429
Mar 20, 2026
9.54
9.60
9.18
9.23
9.01
135,867
Mar 19, 2026
9.49
9.53
9.25
9.34
9.12
89,378
Mar 18, 2026
9.76
9.81
9.55
9.66
9.43
81,971
Mar 17, 2026
9.46
9.71
9.43
9.57
9.35
48,622
Mar 16, 2026
9.51
9.60
9.33
9.51
9.29
25,510
Mar 13, 2026
9.45
9.74
9.40
9.56
9.33
70,751
Mar 12, 2026
9.76
9.76
9.50
9.65
9.42
114,236
Mar 11, 2026
9.90
10.02
9.76
9.84
9.61
80,846
Mar 10, 2026
9.91
10.07
9.85
10.01
9.77
82,118
Mar 9, 2026
9.18
9.53
9.12
9.53
9.31
240,562
Mar 6, 2026
9.70
9.81
9.39
9.58
9.35
130,616
Mar 5, 2026
9.85
10.09
9.65
9.69
9.46
212,841
Mar 4, 2026
9.54
10.03
9.38
9.98
9.74
355,451
Mar 3, 2026
10.05
10.05
9.39
9.61
9.38
261,528
Mar 2, 2026
10.36
10.43
10.17
10.24
10.00
155,773
Feb 27, 2026
11.04
11.04
10.71
10.76
10.50
48,768
Feb 26, 2026
11.15
11.17
10.99
11.08
10.82
28,706
Feb 25, 2026
10.88
11.16
10.80
11.16
10.89
34,815
Feb 24, 2026
10.72
10.72
10.56
10.66
10.41
41,207
Feb 23, 2026
10.92
11.22
10.87
10.92
10.66
120,720
Feb 20, 2026
10.57
10.76
10.51
10.74
10.48
75,729
Feb 19, 2026
10.68
10.75
10.56
10.58
10.33
56,002
Feb 18, 2026
10.57
10.76
10.57
10.72
10.46
78,924
Feb 17, 2026
10.32
10.44
10.28
10.39
10.15
39,981
Feb 16, 2026
10.29
10.38
10.25
10.34
10.09
40,350
Feb 13, 2026
10.18
10.35
9.95
10.02
9.78
100,737
Feb 12, 2026
10.50
10.65
10.24
10.29
10.05
51,120
Feb 11, 2026
10.81
10.81
10.39
10.43
10.18
120,116
Feb 10, 2026
10.83
11.04
10.78
10.79
10.53
66,535
Feb 9, 2026
10.85
10.85
10.69
10.82
10.56
30,748
Feb 6, 2026
10.34
10.68
10.32
10.62
10.37
55,079
Feb 5, 2026
10.64
10.75
10.44
10.45
10.21
73,080
Feb 4, 2026
10.61
10.88
10.57
10.69
10.44
161,804
Feb 3, 2026
11.21
11.25
11.04
11.08
10.82
60,930
Feb 2, 2026
10.67
11.04
10.65
11.03
10.77
80,228
Jan 30, 2026
10.72
10.85
10.69
10.79
10.53
64,080
Jan 29, 2026
10.60
10.82
10.58
10.62
10.37
53,016
Jan 28, 2026
10.77
10.77
10.51
10.59
10.34
95,067
Jan 27, 2026
10.71
10.80
10.68
10.79
10.53
79,478
Jan 26, 2026
10.51
10.70
10.51
10.66
10.40
156,233
Jan 23, 2026
10.54
10.60
10.45
10.48
10.24
56,118
Jan 22, 2026
10.51
10.64
10.41
10.64
10.38
266,315
Jan 21, 2026
10.26
10.41
10.12
10.31
10.07
71,233
Jan 20, 2026
10.39
10.44
10.25
10.32
10.07
98,405
Jan 19, 2026
10.30
10.51
10.26
10.50
10.26
107,723
Jan 16, 2026
10.48
10.53
10.41
10.53
10.28
122,242
Jan 15, 2026
10.49
10.63
10.47
10.54
10.29
21,578
Jan 14, 2026
10.50
10.58
10.43
10.49
10.25
57,062
Jan 13, 2026
10.43
10.52
10.37
10.48
10.23
48,767
Jan 12, 2026
10.15
10.34
9.97
10.32
10.08
82,750
Jan 9, 2026
10.26
10.30
10.17
10.24
10.00
55,227
Jan 8, 2026
10.04
10.24
10.04
10.21
9.97
74,876
Jan 7, 2026
10.28
10.28
10.10
10.14
9.90
47,096
Jan 6, 2026
10.40
10.48
10.26
10.30
10.05
14,021
Jan 5, 2026
10.32
10.36
10.15
10.32
10.08
35,769
Jan 2, 2026
10.05
10.25
10.05
10.25
10.00
52,215
Dec 30, 2025
9.97
10.12
9.97
10.10
9.86
64,489
Dec 29, 2025
10.01
10.04
9.95
9.97
9.74
34,204
Dec 23, 2025
9.97
10.02
9.85
10.00
9.76
37,170
Dec 22, 2025
9.95
10.04
9.92
9.94
9.71
87,761
Dec 19, 2025
9.99
10.03
9.89
9.96
9.72
113,086
Dec 18, 2025
9.85
10.00
9.83
9.99
9.76
83,282
Dec 17, 2025
9.92
9.95
9.85
9.88
9.64
30,034
Dec 16, 2025
9.91
9.99
9.81
9.81
9.58
32,300
Dec 15, 2025
9.82
9.88
9.79
9.87
9.64
96,282
Dec 12, 2025
9.87
9.89
9.63
9.63
9.40
88,742
Dec 11, 2025
9.61
9.81
9.57
9.77
9.54
103,393
Dec 10, 2025
9.48
9.61
9.48
9.60
9.37
35,671
Dec 9, 2025
9.52
9.56
9.47
9.52
9.29
15,612
Dec 8, 2025
9.36
9.48
9.33
9.48
9.25
28,701
Dec 5, 2025
9.55
9.63
9.46
9.47
9.25
104,458
Dec 4, 2025
9.37
9.49
9.33
9.49
9.26
33,244
Dec 3, 2025
9.45
9.49
9.30
9.31
9.09
30,577
Dec 2, 2025
9.32
9.47
9.32
9.44
9.22
20,121
Dec 1, 2025
9.23
9.29
9.18
9.29
9.07
39,287
Nov 28, 2025
9.25
9.27
9.20
9.23
9.01
23,105
Nov 27, 2025
9.21
9.28
9.17
9.20
8.98
66,265
Nov 26, 2025
9.13
9.22
9.08
9.20
8.99
34,554
Nov 25, 2025
8.86
9.06
8.83
9.04
8.83
32,085
Nov 24, 2025
8.89
8.95
8.82
8.83
8.62
76,026
Nov 21, 2025
8.75
8.86
8.74
8.82
8.61
42,549
Nov 20, 2025
9.03
9.03
8.92
8.92
8.71
61,523
Nov 19, 2025
8.77
8.95
8.75
8.92
8.71
130,149
Nov 18, 2025
8.94
8.94
8.73
8.77
8.56
177,527
Nov 17, 2025
9.31
9.31
9.06
9.10
8.88
90,919
Nov 14, 2025
9.60
9.60
9.22
9.30
9.08
29,967
Nov 13, 2025
9.59
9.59
9.53
9.53
9.31
28,321
Nov 12, 2025
9.36
9.59
9.36
9.55
9.33
121,484
Nov 11, 2025
9.20
9.30
9.17
9.30
9.08
76,949
Nov 10, 2025
9.02
9.16
9.00
9.16
8.94
158,718
