Banco Santander S.A. (BSD2.DE)
6.00
0.14 (2.37%)
At close: Mar 12, 2025, 5:29 PM
BSD2.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 5.96 | 5.98 | 5.84 | 5.86 | -0.09 | -1.51% | 118,228 |
| Mar 10, 2025 | 6.25 | 6.25 | 5.93 | 5.95 | -0.26 | -4.19% | 253,552 |
| Mar 7, 2025 | 6.20 | 6.30 | 6.19 | 6.21 | -0.10 | -1.58% | 140,665 |
| Mar 6, 2025 | 6.30 | 6.35 | 6.18 | 6.31 | 0.15 | 2.44% | 246,569 |
| Mar 5, 2025 | 6.16 | 6.22 | 6.12 | 6.16 | 0.24 | 4.05% | 196,472 |
| Mar 4, 2025 | 6.18 | 6.18 | 5.89 | 5.92 | -0.38 | -6.03% | 416,275 |
| Mar 3, 2025 | 6.20 | 6.34 | 6.13 | 6.30 | 0.08 | 1.29% | 171,303 |
| Feb 28, 2025 | 6.17 | 6.22 | 6.09 | 6.22 | 0.01 | 0.16% | 102,048 |
| Feb 27, 2025 | 6.19 | 6.27 | 6.16 | 6.21 | -0.03 | -0.48% | 208,599 |
| Feb 26, 2025 | 6.09 | 6.24 | 6.09 | 6.24 | 0.20 | 3.31% | 145,137 |
| Feb 25, 2025 | 5.98 | 6.13 | 5.98 | 6.04 | 0.09 | 1.51% | 205,964 |
| Feb 24, 2025 | 5.92 | 6.00 | 5.88 | 5.95 | 0.08 | 1.36% | 73,344 |
| Feb 21, 2025 | 5.80 | 5.89 | 5.79 | 5.87 | 0.04 | 0.69% | 122,633 |
| Feb 20, 2025 | 5.83 | 5.92 | 5.83 | 5.83 | 0.01 | 0.17% | 84,998 |
| Feb 19, 2025 | 5.95 | 5.96 | 5.80 | 5.82 | -0.14 | -2.35% | 212,285 |
| Feb 18, 2025 | 5.82 | 5.97 | 5.82 | 5.96 | 0.12 | 2.05% | 178,351 |
| Feb 17, 2025 | 5.80 | 5.87 | 5.80 | 5.84 | 0.05 | 0.86% | 129,420 |
| Feb 14, 2025 | 5.70 | 5.80 | 5.70 | 5.79 | 0.06 | 1.05% | 134,732 |
| Feb 13, 2025 | 5.79 | 5.80 | 5.72 | 5.73 | -0.04 | -0.69% | 118,181 |
| Feb 12, 2025 | 5.69 | 5.79 | 5.65 | 5.77 | 0.11 | 1.94% | 145,620 |
| Feb 11, 2025 | 5.49 | 5.66 | 5.49 | 5.66 | 0.17 | 3.10% | 103,271 |
| Feb 10, 2025 | 5.54 | 5.54 | 5.48 | 5.49 | -0.04 | -0.72% | 77,635 |
| Feb 7, 2025 | 5.61 | 5.62 | 5.51 | 5.53 | -0.12 | -2.12% | 150,490 |
| Feb 6, 2025 | 5.44 | 5.65 | 5.42 | 5.65 | 0.25 | 4.63% | 279,200 |
| Feb 5, 2025 | 5.34 | 5.42 | 5.31 | 5.40 | 0.40 | 8.00% | 737,969 |
| Feb 4, 2025 | 4.89 | 5.00 | 4.84 | 5.00 | 0.16 | 3.31% | 176,411 |
| Feb 3, 2025 | 4.82 | 4.89 | 4.76 | 4.84 | -0.13 | -2.62% | 104,835 |
| Jan 31, 2025 | 5.01 | 5.02 | 4.95 | 4.97 | -0.04 | -0.80% | 84,214 |
| Jan 30, 2025 | 5.03 | 5.03 | 4.96 | 5.01 | 0.01 | 0.20% | 101,908 |
| Jan 29, 2025 | 4.94 | 5.01 | 4.92 | 5.00 | 0.09 | 1.83% | 178,857 |
| Jan 28, 2025 | 4.90 | 4.93 | 4.89 | 4.91 | 0.00 | 0.00% | 52,278 |
| Jan 27, 2025 | 4.85 | 4.92 | 4.83 | 4.91 | 0.04 | 0.82% | 42,554 |
| Jan 24, 2025 | 4.89 | 4.91 | 4.87 | 4.87 | 0.01 | 0.21% | 111,170 |
| Jan 23, 2025 | 4.74 | 4.86 | 4.74 | 4.86 | 0.12 | 2.53% | 79,687 |
| Jan 22, 2025 | 4.77 | 4.82 | 4.72 | 4.74 | -0.04 | -0.84% | 99,613 |
| Jan 21, 2025 | 4.82 | 4.83 | 4.77 | 4.78 | -0.09 | -1.85% | 140,005 |
| Jan 20, 2025 | 4.84 | 4.91 | 4.83 | 4.87 | 0.08 | 1.67% | 117,846 |
| Jan 17, 2025 | 4.80 | 4.83 | 4.76 | 4.79 | 0.02 | 0.42% | 51,879 |
| Jan 16, 2025 | 4.80 | 4.82 | 4.76 | 4.77 | 0.01 | 0.21% | 156,117 |
| Jan 15, 2025 | 4.71 | 4.79 | 4.68 | 4.76 | 0.08 | 1.71% | 79,058 |
| Jan 14, 2025 | 4.65 | 4.74 | 4.65 | 4.68 | 0.09 | 1.96% | 162,374 |
| Jan 13, 2025 | 4.57 | 4.59 | 4.50 | 4.59 | 0.03 | 0.66% | 37,110 |
| Jan 10, 2025 | 4.57 | 4.61 | 4.54 | 4.56 | -0.01 | -0.22% | 138,339 |
| Jan 9, 2025 | 4.52 | 4.58 | 4.51 | 4.57 | 0.01 | 0.22% | 45,847 |
| Jan 8, 2025 | 4.59 | 4.66 | 4.53 | 4.56 | -0.02 | -0.44% | 279,759 |
| Jan 7, 2025 | 4.52 | 4.60 | 4.47 | 4.58 | 0.04 | 0.88% | 258,954 |
| Jan 6, 2025 | 4.44 | 4.54 | 4.42 | 4.54 | 0.16 | 3.65% | 216,949 |
| Jan 3, 2025 | 4.39 | 4.41 | 4.38 | 4.38 | -0.02 | -0.45% | 102,901 |
| Jan 2, 2025 | 4.48 | 4.48 | 4.26 | 4.40 | 0.01 | 0.23% | 93,130 |
| Dec 30, 2024 | 4.36 | 4.41 | 4.35 | 4.39 | 0.00 | 0.00% | 24,541 |