Banco Santander S.A. Historical Data - BSDK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Banco Santander S.A. (BSDK)
Banco Santander S.A. (BSDK) Historical

Banco Santander S.A. (BSDK)

6.20

0.05

(0.81%)

Closed March 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	4.20168067227	5.95	6.2	5.85	611	6.03691207	DE
4	1.15	22.7722772277	5.05	6.2	4.94	1638	5.59371446	DE
12	1.58	34.1991341991	4.62	6.2	4.26	1718	4.97328346	DE
26	1.72	38.3928571429	4.48	6.2	4.1399999	1663	4.72739334	DE
52	2.36	61.4583333333	3.84	6.2	3.82	2163	4.60199101	DE
156	2.66	75.1412429379	3.54	6.2	3.32	2077	4.37188535	DE
260	2.66	75.1412429379	3.54	6.2	3.32	2077	4.37188535	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	6.15	-0.05	-0.81	6.15	6.15	6.15	4013
1740691620	6.2	0	0.00	6.2	6.2	6.2	700
1740605220	6.2	0.15	2.48	6.2	6.2	6.2	600
1740518820	6.05	0.2	3.42	6.05	6.05	6.05	10
1740432420	5.85	0.05	0.86	5.95	5.95	5.85	1135
1740173220	5.8	0	0.00	5.8	5.8	5.8	0
1740086820	5.8	-0.05	-0.85	5.8	5.8	5.8	8
1740000420	5.85	0	0.00	5.85	5.85	5.85	0
1739914020	5.85	-0.05	-0.85	5.85	5.85	5.85	275
1739827620	5.9	0.2	3.51	5.8	5.9	5.8	1815
1739568420	5.7	0	0.00	5.7	5.7	5.7	0
1739482020	5.7	0	0.00	5.7	5.75	5.7	1770
1739395620	5.7	0.1	1.79	5.65	5.7	5.65	2103
1739309220	5.6	0.15	2.75	5.55	5.65	5.55	7951
1739222820	5.45	0	0.00	5.5	5.6	5.45	3823
1738963620	5.45	-0.05	-0.91	5.5	5.5	5.45	220
1738877220	5.5	0.1	1.85	5.4	5.55	5.4	3550
1738790820	5.4	0.46	9.31	5.4	5.4	5.4	200
1738704420	4.94	-0.11	-2.18	4.94	4.94	4.94	1000
1738618020	5.05	0.05	1.00	5.05	5.05	5.05	1043
1738358820	5	0	0.00	5	5	5	0
1738272420	5	0.04	0.81	4.98	5	4.98	1300
1738186020	4.96	0.08	1.64	4.92	4.96	4.92	700
1738099620	4.88	0.04	0.83	4.8	4.88	4.8	1700
1738013220	4.84	0	0.00	4.84	4.84	4.84	0
1737754020	4.84	0.1	2.11	4.84	4.84	4.84	1000
1737667620	4.74	0	0.00	4.74	4.74	4.74	0
1737581220	4.74	0	0.00	4.74	4.74	4.74	0
1737494820	4.74	-0.04	-0.84	4.74	4.74	4.74	10000
1737408420	4.78	0.02	0.42	4.76	4.84	4.76	2946
1737149220	4.76	0	0.00	4.76	4.76	4.76	0
1737062820	4.76	0	0.00	4.76	4.76	4.76	700
1736976420	4.76	0.1	2.15	4.76	4.76	4.76	50
1736890020	4.66	0.08	1.75	4.66	4.66	4.66	110
1736803620	4.58	0.02	0.44	4.58	4.58	4.58	50
1736544420	4.5599999	-0.04	-0.87	4.5599999	4.5599999	4.5599999	2528
1736458020	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1736371620	4.5999999	0.1	2.22	4.5999999	4.5999999	4.5999999	1000
1736285220	4.5	0	0.00	4.5	4.5	4.5	0
1736198820	4.5	0.16	3.69	4.4	4.5	4.4	3256
1735939620	4.34	0	0.00	4.34	4.34	4.34	1000
1735853220	4.34	-0.04	-0.91	4.26	4.34	4.26	2860
1735594020	4.38	0	0.00	4.38	4.38	4.38	36
1735334820	4.38	0.02	0.46	4.32	4.38	4.32	147
1734989220	4.36	0.02	0.46	4.36	4.36	4.36	224
1734730020	4.34	-0.04	-0.91	4.36	4.36	4.34	5203
1734643620	4.38	-0.3	-6.41	4.36	4.38	4.36	3211
1734557220	4.68	0	0.00	4.68	4.68	4.68	0
1734470820	4.68	0.02	0.43	4.68	4.68	4.68	1
1734384420	4.66	0.02	0.43	4.66	4.66	4.66	2568
1734125220	4.6399999	0	0.00	4.6399999	4.6399999	4.6399999	0
1734038820	4.6399999	0	0.00	4.6399999	4.6399999	4.6399999	0
1733952420	4.6399999	0	0.00	4.6399999	4.6399999	4.6399999	0
1733866020	4.6399999	-0.02	-0.43	4.68	4.68	4.6399999	1700
1733779620	4.66	0.04	0.87	4.66	4.66	4.66	1000
1733520420	4.62	-0.04	-0.86	4.62	4.62	4.62	963
1733434020	4.66	0.14	3.10	4.6399999	4.66	4.6399999	5209
1733347620	4.5199999	0.16	3.67	4.5199999	4.5199999	4.5199999	500
1733261220	4.36	0	0.00	4.36	4.36	4.36	0
1733174820	4.36	0	0.00	4.36	4.36	4.36	313

Banco Santander

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions