Banco Santander S.A. (BSD2.DE)
XETRA: BSD2.DE
· Real-Time Price · USD
5.95
-0.07 (-1.11%)
At close: Apr 17, 2025, 5:27 PM
BSD2.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.00 | 6.02 | 5.92 | 5.95 | n/a | -1.16% | 76,312 |
| Apr 16, 2025 | 5.97 | 6.02 | 5.94 | 6.02 | n/a | -0.17% | 106,744 |
| Apr 15, 2025 | 5.89 | 6.03 | 5.84 | 6.03 | n/a | 3.97% | 151,506 |
| Apr 14, 2025 | 5.76 | 5.83 | 5.71 | 5.80 | n/a | 3.76% | 144,011 |
| Apr 11, 2025 | 5.66 | 5.70 | 5.53 | 5.59 | n/a | -1.24% | 344,532 |
| Apr 10, 2025 | 6.05 | 6.05 | 5.66 | 5.66 | n/a | 5.79% | 213,877 |
| Apr 9, 2025 | 5.38 | 5.44 | 5.28 | 5.35 | n/a | -2.73% | 177,118 |
| Apr 8, 2025 | 5.36 | 5.63 | 5.24 | 5.50 | n/a | 5.36% | 373,060 |
| Apr 7, 2025 | 4.87 | 5.49 | 4.87 | 5.22 | n/a | -5.09% | 561,279 |
| Apr 4, 2025 | 5.85 | 5.86 | 5.35 | 5.50 | n/a | -8.79% | 752,623 |
| Apr 3, 2025 | 6.16 | 6.17 | 6.00 | 6.03 | n/a | -5.19% | 122,855 |
| Apr 2, 2025 | 6.34 | 6.36 | 6.28 | 6.36 | n/a | 0.47% | 69,435 |
| Apr 1, 2025 | 6.25 | 6.37 | 6.21 | 6.33 | n/a | 2.10% | 78,593 |
| Mar 31, 2025 | 6.24 | 6.24 | 6.11 | 6.20 | n/a | -1.90% | 162,404 |
| Mar 28, 2025 | 6.41 | 6.42 | 6.30 | 6.32 | n/a | -2.32% | 54,737 |
| Mar 27, 2025 | 6.37 | 6.52 | 6.36 | 6.47 | n/a | -0.77% | 54,731 |
| Mar 26, 2025 | 6.65 | 6.65 | 6.51 | 6.52 | n/a | -1.36% | 248,633 |
| Mar 25, 2025 | 6.54 | 6.63 | 6.52 | 6.61 | n/a | 1.85% | 59,863 |
| Mar 24, 2025 | 6.54 | 6.60 | 6.49 | 6.49 | n/a | 0.78% | 74,062 |
| Mar 21, 2025 | 6.37 | 6.47 | 6.31 | 6.44 | n/a | 0.78% | 154,741 |