Frankfurt - Delayed Quote
EUR
Banco Santander (Brasil) S.A. (DBSA.F)
3.8800
-0.1200
(-3.00%)
As of 8:06:28 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 2, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
3,000
Oct 30, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Oct 29, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 28, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
-
Oct 27, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Oct 26, 2026
4.5200
4.5200
4.3600
4.3600
4.3600
3,000
Oct 23, 2026
4.8400
4.8400
4.8400
4.8400
4.8400
-
Oct 22, 2026
0.071795404
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
Oct 21, 2026
4.9400
4.9400
4.9400
4.9400
4.8596
-
Oct 20, 2026
4.8800
4.8800
4.8800
4.8800
4.8006
-
Oct 19, 2026
4.9000
4.9000
4.9000
4.9000
4.8202
-
Oct 16, 2026
4.9000
4.9000
4.9000
4.9000
4.8202
-
Oct 15, 2026
4.9400
4.9400
4.9400
4.9400
4.8596
-
Oct 14, 2026
5.1000
5.1000
5.1000
5.1000
5.0170
-
Oct 13, 2026
5.1000
5.1000
5.1000
5.1000
5.0170
-
Oct 12, 2026
5.1500
5.1500
5.1500
5.1500
5.0662
-
Oct 9, 2026
5.1500
5.1500
5.1500
5.1500
5.0662
-
Oct 8, 2026
5.2500
5.2500
5.2500
5.2500
5.1645
-
Oct 7, 2026
5.3000
5.3000
5.3000
5.3000
5.2137
-
Oct 6, 2026
5.2000
5.2000
5.2000
5.2000
5.1153
-
Oct 5, 2026
5.0000
5.0000
5.0000
5.0000
4.9186
-
Oct 2, 2026
4.6800
4.6800
4.6800
4.6800
4.6038
-
Oct 1, 2026
4.8800
4.8800
4.8800
4.8800
4.8006
-
Sep 30, 2026
4.9400
4.9400
4.9400
4.9400
4.8596
-
Sep 29, 2026
5.0000
5.0000
4.9800
4.9800
4.8989
15
Sep 28, 2026
5.0000
5.0000
5.0000
5.0000
4.9186
-
Sep 25, 2026
4.9800
4.9800
4.9800
4.9800
4.8989
-
Sep 24, 2026
4.9600
4.9600
4.9600
4.9600
4.8792
-
Sep 23, 2026
5.0500
5.0500
5.0500
5.0500
4.9678
-
Sep 22, 2026
5.1000
5.1000
5.1000
5.1000
5.0170
-
Sep 21, 2026
4.9600
4.9600
4.9600
4.9600
4.8792
-
Sep 18, 2026
5.1500
5.1500
5.1500
5.1500
5.0662
-
Sep 17, 2026
5.0500
5.0500
5.0500
5.0500
4.9678
-
Sep 16, 2026
5.0500
5.0500
5.0500
5.0500
4.9678
-
Sep 15, 2026
5.1000
5.1000
5.1000
5.1000
5.0170
-
Sep 14, 2026
5.1500
5.1500
5.1500
5.1500
5.0662
-
Sep 11, 2026
5.0500
5.0500
5.0500
5.0500
4.9678
-
Sep 10, 2026
5.0000
5.0000
5.0000
5.0000
4.9186
-
Sep 9, 2026
5.1000
5.1000
5.1000
5.1000
5.0170
-
Sep 8, 2026
5.1000
5.1000
5.1000
5.1000
5.0170
-
Sep 7, 2026
5.1000
5.1000
5.1000
5.1000
5.0170
-
Sep 4, 2026
5.1500
5.1500
5.1500
5.1500
5.0662
-
Sep 3, 2026
5.0500
5.0500
5.0500
5.0500
4.9678
-
Sep 2, 2026
4.8800
4.8800
4.8800
4.8800
4.8006
-
Sep 1, 2026
4.9000
4.9000
4.9000
4.9000
4.8202
-
Aug 31, 2026
4.9400
4.9400
4.9400
4.9400
4.8596
-
Aug 28, 2026
4.8800
4.8800
4.8800
4.8800
4.8006
-
Aug 27, 2026
4.9200
4.9200
4.9200
4.9200
4.8399
-
Aug 26, 2026
4.9000
4.9000
4.9000
4.9000
4.8202
-
Aug 25, 2026
4.9000
4.9000
4.9000
4.9000
4.8202
-
Aug 24, 2026
4.8400
4.8400
4.8400
4.8400
4.7612
-
Aug 21, 2026
4.7000
4.7000
4.7000
4.7000
4.6235
-
Aug 20, 2026
4.7000
4.7000
4.7000
4.7000
4.6235
-
Aug 19, 2026
4.7400
4.7400
4.7400
4.7400
4.6628
-
Aug 18, 2026
4.8400
4.8400
4.8400
4.8400
4.7612
-
Aug 17, 2026
4.8800
4.9200
4.8800
4.9200
4.8399
-
Aug 14, 2026
4.9400
4.9400
4.9400
4.9400
4.8596
-
Aug 13, 2026
4.9200
4.9200
4.9200
4.9200
4.8399
500
Aug 12, 2026
4.9200
4.9200
4.9200
4.9200
4.8399
-
Aug 11, 2026
4.9200
4.9200
4.9200
4.9200
4.8399
-
Aug 10, 2026
4.9400
4.9400
4.9400
4.9400
4.8596
-
Aug 7, 2026
4.9600
4.9600
4.9600
4.9600
4.8792
-
Aug 6, 2026
4.9400
4.9400
4.9400
4.9400
4.8596
-
Aug 5, 2026
4.8600
4.8600
4.8600
4.8600
4.7809
-
Aug 4, 2026
4.9400
4.9400
4.9400
4.9400
4.8596
-
Aug 3, 2026
4.8600
4.8600
4.8600
4.8600
4.7809
-
Jul 31, 2026
4.5600
4.5600
4.5600
4.5600
4.4858
-
Jul 30, 2026
0.093495145
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
4.3200
4.3200
4.3200
4.3200
4.2497
-
Jul 29, 2026
4.7600
4.7600
4.7600
4.7600
4.5795
-
Jul 28, 2026
4.7200
4.7200
4.7200
4.7200
4.5410
-
Jul 27, 2026
4.6000
4.7200
4.6000
4.7200
4.5410
15
Jul 24, 2026
4.6400
4.6400
4.6400
4.6400
4.4640
-
Jul 23, 2026
4.7000
4.7200
4.7000
4.7200
4.5410
-
Jul 22, 2026
4.6800
4.6800
4.6800
4.6800
4.5025
-
Jul 21, 2026
4.6600
4.6600
4.6600
4.6600
4.4833
-
Jul 20, 2026
4.5000
4.5000
4.5000
4.5000
4.3293
-
Jul 17, 2026
4.5400
4.5400
4.5400
4.5400
4.3678
-
Jul 16, 2026
4.6000
4.6000
4.6000
4.6000
4.4255
-
Jul 15, 2026
4.6600
4.6600
4.6600
4.6600
4.4833
-
Jul 14, 2026
4.6200
4.6200
4.6200
4.6200
4.4448
-
Jul 13, 2026
4.6600
4.6600
4.6600
4.6600
4.4833
-
Jul 10, 2026
4.4200
4.4200
4.4200
4.4200
4.2524
-
Jul 9, 2026
4.3600
4.3600
4.3600
4.3600
4.1946
-
Jul 8, 2026
4.4000
4.4000
4.4000
4.4000
4.2331
-
Jul 7, 2026
4.5600
4.5600
4.5600
4.5600
4.3871
-
Jul 6, 2026
4.5000
4.5000
4.5000
4.5000
4.3293
-
Jul 3, 2026
4.5000
4.5000
4.5000
4.5000
4.3293
-
Jul 2, 2026
4.5000
4.5000
4.5000
4.5000
4.3293
-
Jul 1, 2026
4.5400
4.5400
4.5400
4.5400
4.3678
-
Jun 30, 2026
4.5400
4.5400
4.5400
4.5400
4.3678
-
Jun 29, 2026
4.5200
4.5200
4.5200
4.5200
4.3486
-
Jun 26, 2026
4.4600
4.4600
4.4600
4.4600
4.2909
-
Jun 25, 2026
4.4800
4.6000
4.4800
4.6000
4.4255
142
Jun 24, 2026
4.5600
4.5600
4.5600
4.5600
4.3871
-
Jun 23, 2026
4.5800
4.5800
4.5800
4.5800
4.4063
750
Jun 22, 2026
4.4800
4.4800
4.4800
4.4800
4.3101
-
Jun 19, 2026
4.4800
4.4800
4.4800
4.4800
4.3101
300
Jun 18, 2026
4.6200
4.6200
4.6200
4.6200
4.4448
-
Jun 17, 2026
4.6000
4.6000
4.6000
4.6000
4.4255
-
Jun 16, 2026
4.6000
4.6000
4.6000
4.6000
4.4255
-
Jun 15, 2026
4.6400
4.6400
4.6400
4.6400
4.4640
-
Jun 12, 2026
4.5800
4.5800
4.5800
4.5800
4.4063
-
Jun 11, 2026
4.5200
4.5200
4.5200
4.5200
4.3486
-
Jun 10, 2026
4.5000
4.5000
4.5000
4.5000
4.3293
-
Jun 9, 2026
4.4600
4.4800
4.4600
4.4800
4.3101
400
Jun 8, 2026
4.4800
4.4800
4.4800
4.4800
4.3101
-
Jun 5, 2026
4.5400
4.5400
4.5400
4.5400
4.3678
-
Jun 4, 2026
4.6600
4.6600
4.6600
4.6600
4.4833
-
Jun 3, 2026
4.6600
4.6600
4.6600
4.6600
4.4833
-
Jun 2, 2026
4.5800
4.5800
4.5800
4.5800
4.4063
-
Jun 1, 2026
4.6000
4.8000
4.6000
4.8000
4.6180
300
May 29, 2026
4.6200
4.6200
4.6200
4.6200
4.4448
-
May 28, 2026
4.6600
4.6600
4.6600
4.6600
4.4833
-
May 27, 2026
4.6200
4.6200
4.6200
4.6200
4.4448
-
May 26, 2026
4.6000
4.6000
4.6000
4.6000
4.4255
-
May 25, 2026
4.7200
4.7200
4.7200
4.7200
4.5410
400
May 22, 2026
4.7400
4.7400
4.7400
4.7400
4.5602
-
May 21, 2026
4.6800
4.6800
4.6800
4.6800
4.5025
-
May 20, 2026
4.5200
4.5200
4.5200
4.5200
4.3486
-
May 19, 2026
4.5800
4.5800
4.5800
4.5800
4.4063
-
May 18, 2026
4.5000
4.5000
4.5000
4.5000
4.3293
-
May 15, 2026
4.6200
4.6200
4.6200
4.6200
4.4448
-
May 14, 2026
4.5600
4.5600
4.5600
4.5600
4.3871
-
May 13, 2026
4.7800
4.7800
4.7800
4.7800
4.5987
-
May 12, 2026
4.7800
4.7800
4.7800
4.7800
4.5987
-
May 11, 2026
4.8800
4.8800
4.8800
4.8800
4.6949
-
May 8, 2026
4.8800
4.8800
4.8800
4.8800
4.6949
-
May 7, 2026
5.0500
5.0500
5.0500
5.0500
4.8585
-
May 6, 2026
4.9600
4.9600
4.9600
4.9600
4.7719
-
May 5, 2026
4.8800
4.8800
4.8800
4.8800
4.6949
-
May 4, 2026
4.8800
4.8800
4.8800
4.8800
4.6949
-
Apr 30, 2026
4.8600
4.8600
4.8600
4.8600
4.6757
-
Apr 29, 2026
4.9800
4.9800
4.9800
4.9800
4.7911
-
Apr 28, 2026
5.0500
5.0500
5.0500
5.0500
4.8585
-
Apr 27, 2026
5.0500
5.0500
5.0500
5.0500
4.8585
-
Apr 24, 2026
5.0500
5.0500
5.0500
5.0500
4.8585
-
Apr 23, 2026
0.09693472
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
5.1000
5.1000
5.1000
5.1000
4.9066
-
Apr 22, 2026
5.2500
5.2500
5.2500
5.2500
4.9464
-
Apr 21, 2026
5.3500
5.3500
5.3500
5.3500
5.0406
-
Apr 20, 2026
5.3500
5.3500
5.3500
5.3500
5.0406
-
Apr 17, 2026
5.3000
5.3000
5.3000
5.3000
4.9935
-
Apr 16, 2026
5.3500
5.3500
5.3500
5.3500
5.0406
-
Apr 15, 2026
5.4000
5.4000
5.4000
5.4000
5.0878
-
Apr 14, 2026
5.4500
5.4500
5.4500
5.4500
5.1349
-
Apr 13, 2026
5.4500
5.4500
5.4500
5.4500
5.1349
-
Apr 10, 2026
5.3500
5.3500
5.3500
5.3500
5.0406
-
Apr 9, 2026
5.2500
5.2500
5.2500
5.2500
4.9464
-
Apr 8, 2026
5.1500
5.1500
5.1500
5.1500
4.8522
-
Apr 7, 2026
5.2000
5.2000
5.2000
5.2000
4.8993
-
Apr 2, 2026
5.2000
5.2000
5.2000
5.2000
4.8993
-
Apr 1, 2026
5.1000
5.1000
5.1000
5.1000
4.8051
-
Mar 31, 2026
4.8800
4.8800
4.8800
4.8800
4.5978
-
Mar 30, 2026
4.8200
4.8200
4.8200
4.8200
4.5413
-
Mar 27, 2026
4.8400
4.8400
4.8400
4.8400
4.5601
-
Mar 26, 2026
4.9400
4.9400
4.9400
4.9400
4.6544
-
Mar 25, 2026
4.8800
4.8800
4.8800
4.8800
4.5978
-
Mar 24, 2026
4.9200
4.9200
4.9200
4.9200
4.6355
-
Mar 23, 2026
4.7200
4.7200
4.7200
4.7200
4.4471
-
Mar 20, 2026
4.9000
4.9000
4.9000
4.9000
4.6167
-
Mar 19, 2026
4.9400
4.9400
4.9400
4.9400
4.6544
-
Mar 18, 2026
5.0000
5.0000
5.0000
5.0000
4.7109
-
Mar 17, 2026
5.0500
5.0500
5.0500
5.0500
4.7580
-
Mar 16, 2026
4.9600
4.9600
4.9600
4.9600
4.6732
-
Mar 13, 2026
5.0000
5.0000
5.0000
5.0000
4.7109
-
Mar 12, 2026
5.2500
5.2500
5.2500
5.2500
4.9464
-
Mar 11, 2026
5.3000
5.3000
5.3000
5.3000
4.9935
-
Mar 10, 2026
5.1500
5.1500
5.1500
5.1500
4.8522
-
Mar 9, 2026
5.0500
5.0500
5.0500
5.0500
4.7580
-
Mar 6, 2026
5.2000
5.2000
5.2000
5.2000
4.8993
-
Mar 5, 2026
5.3500
5.3500
5.3500
5.3500
5.0406
-
Mar 4, 2026
5.2500
5.2500
5.2500
5.2500
4.9464
-
Mar 3, 2026
5.4500
5.4500
5.4500
5.4500
5.1349
-
Mar 2, 2026
5.4500
5.4500
5.4500
5.4500
5.1349
-
Feb 27, 2026
5.6000
5.6000
5.6000
5.6000
5.2762
-
Feb 26, 2026
5.6500
5.6500
5.6500
5.6500
5.3233
-
Feb 25, 2026
5.7500
5.7500
5.7500
5.7500
5.4175
-
Feb 24, 2026
5.6500
5.6500
5.6500
5.6500
5.3233
-
Feb 23, 2026
5.9000
5.9000
5.9000
5.9000
5.5588
-
Feb 20, 2026
5.7500
5.7500
5.7500
5.7500
5.4175
-
Feb 19, 2026
5.5500
5.5500
5.5500
5.5500
5.2291
-
Feb 18, 2026
5.5000
5.5000
5.5000
5.5000
5.1820
-
Feb 17, 2026
5.5000
5.5000
5.5000
5.5000
5.1820
-
Feb 16, 2026
5.5000
5.5000
5.5000
5.5000
5.1820
-
Feb 13, 2026
5.6500
5.6500
5.6500
5.6500
5.3233
-
Feb 12, 2026
5.9000
5.9000
5.9000
5.9000
5.5588
-
Feb 11, 2026
5.8000
5.8000
5.8000
5.8000
5.4646
-
Feb 10, 2026
5.7500
5.7500
5.7500
5.7500
5.4175
-
Feb 9, 2026
5.4000
5.5000
5.4000
5.5000
5.1820
800
Feb 6, 2026
5.4500
5.4500
5.4500
5.4500
5.1349
-
Feb 5, 2026
5.6000
5.6000
5.6000
5.6000
5.2762
-
Feb 4, 2026
5.7000
5.7000
5.7000
5.7000
5.3704
-
Feb 3, 2026
5.9000
5.9000
5.9000
5.9000
5.5588
-
Feb 2, 2026
5.7500
5.7500
5.7500
5.7500
5.4175
-
Jan 30, 2026
5.9000
5.9000
5.9000
5.9000
5.5588
-
Jan 29, 2026
5.9500
5.9500
5.9500
5.9500
5.6059
-
Jan 28, 2026
5.8500
5.8500
5.8500
5.8500
5.5117
-
Jan 27, 2026
5.6500
5.6500
5.6500
5.6500
5.3233
-
Jan 26, 2026
5.6500
5.6500
5.6500
5.6500
5.3233
-
Jan 23, 2026
5.6500
5.6500
5.6500
5.6500
5.3233
-
Jan 22, 2026
0.091577634
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
5.5000
5.5000
5.5000
5.5000
5.1820
-
Jan 21, 2026
5.4000
5.4000
5.4000
5.4000
4.9911
-
Jan 20, 2026
5.1500
5.1500
5.1500
5.1500
4.7600
-
Jan 19, 2026
5.2000
5.2000
5.2000
5.2000
4.8062
-
Jan 16, 2026
5.3000
5.3000
5.3000
5.3000
4.8987
-
Jan 15, 2026
5.4000
5.4000
5.4000
5.4000
4.9911
-
Jan 14, 2026
5.3000
5.3000
5.3000
5.3000
4.8987
-
Jan 13, 2026
5.3500
5.3500
5.3500
5.3500
4.9449
-
Jan 12, 2026
5.4000
5.4000
5.4000
5.4000
4.9911
-
Jan 9, 2026
0.02663549
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
5.3000
5.3000
5.3000
5.3000
4.8987
-
Jan 8, 2026
5.2000
5.2000
5.2000
5.2000
4.7787
-
Jan 7, 2026
5.4000
5.4000
5.3000
5.3000
4.8706
1,592
Jan 6, 2026
5.3000
5.3000
5.3000
5.3000
4.8706
-
Jan 5, 2026
5.3000
5.3000
5.3000
5.3000
4.8706
-
Jan 2, 2026
5.1500
5.1500
5.1500
5.1500
4.7327
-
Dec 30, 2025
5.1000
5.1000
5.1000
5.1000
4.6868
-
Dec 29, 2025
5.2000
5.2000
5.2000
5.2000
4.7787
-
Dec 23, 2025
4.9000
4.9000
4.9000
4.9000
4.5030
-
Dec 22, 2025
4.9600
4.9600
4.9600
4.9600
4.5581
-
Dec 19, 2025
4.9400
4.9400
4.9400
4.9400
4.5397
-
Dec 18, 2025
4.8200
4.8200
4.8200
4.8200
4.4295
-
Dec 17, 2025
4.9600
4.9600
4.9600
4.9600
4.5581
-
Dec 16, 2025
5.1500
5.1500
5.1500
5.1500
4.7327
-
Dec 15, 2025
5.0500
5.0500
5.0500
5.0500
4.6408
-
Dec 12, 2025
5.0500
5.0500
5.0500
5.0500
4.6408
-
Dec 11, 2025
4.9000
4.9000
4.9000
4.9000
4.5030
-
Dec 10, 2025
5.0500
5.0500
5.0500
5.0500
4.6408
-
Dec 9, 2025
5.1500
5.1500
5.1500
5.1500
4.7327
-
Dec 8, 2025
5.2000
5.2000
5.2000
5.2000
4.7787
-
Dec 5, 2025
5.5500
5.5500
5.5500
5.5500
5.1003
-
Dec 4, 2025
5.5000
5.5000
5.5000
5.5000
5.0544
-
Dec 3, 2025
5.6000
5.6000
5.6000
5.6000
5.1463
-
Dec 2, 2025
5.4500
5.4500
5.4500
5.4500
5.0084
-
Dec 1, 2025
5.5000
5.5000
5.5000
5.5000
5.0544
-
Nov 28, 2025
5.6000
5.6000
5.6000
5.6000
5.1463
-
Nov 27, 2025
5.5000
5.5000
5.5000
5.5000
5.0544
-
Nov 26, 2025
5.3500
5.3500
5.3500
5.3500
4.9165
-
Nov 25, 2025
5.3500
5.3500
5.3500
5.3500
4.9165
-
Nov 24, 2025
5.3500
5.3500
5.3500
5.3500
4.9165
-
Nov 21, 2025
5.2500
5.2500
5.2500
5.2500
4.8246
-
Nov 20, 2025
5.4000
5.4000
5.4000
5.4000
4.9625
-
Nov 19, 2025
5.4000
5.4000
5.4000
5.4000
4.9625
-
Nov 18, 2025
5.3500
5.3500
5.3500
5.3500
4.9165
-
Nov 17, 2025
5.5000
5.5000
5.5000
5.5000
5.0544
-
Nov 14, 2025
5.3500
5.3500
5.3500
5.3500
4.9165
-
Nov 13, 2025
5.4000
5.4000
5.4000
5.4000
4.9625
-
Nov 12, 2025
5.4000
5.4000
5.4000
5.4000
4.9625
-
Nov 11, 2025
5.2500
5.2500
5.2500
5.2500
4.8246
-
Nov 10, 2025
5.1500
5.2000
5.1500
5.2000
4.7787
-
Nov 7, 2025
5.1500
5.1500
5.1500
5.1500
4.7327
-
Nov 6, 2025
5.2000
5.2000
5.2000
5.2000
4.7787
-
Nov 5, 2025
5.0500
5.0500
5.0500
5.0500
4.6408
-
Nov 4, 2025
5.0000
5.0000
5.0000
5.0000
4.5949
-
Nov 3, 2025
4.9800
4.9800
4.9800
4.9800
4.5765
-
