Santander

SAN
🏛️ uk →
770.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 242.26 250.00 241.85 247.85 0.2M
2021-12-30 244.77 247.50 244.75 244.75 0.4M
2021-12-29 246.25 246.95 243.80 243.80 0.6M
2021-12-24 243.15 245.45 242.00 243.00 0.1M
2021-12-23 242.37 246.25 240.00 241.90 0.5M
2021-12-22 238.60 240.00 236.18 237.90 0.8M
2021-12-21 237.70 240.30 235.45 237.10 0.5M
2021-12-20 237.70 237.80 229.70 233.30 1.0M
2021-12-17 233.00 238.20 232.55 237.70 0.5M
2021-12-16 229.00 237.25 228.05 232.55 1.3M
2021-12-15 223.53 229.60 223.53 225.90 0.4M
2021-12-14 228.80 231.25 227.12 229.35 0.4M
2021-12-13 226.23 231.90 223.35 223.35 0.3M
2021-12-10 231.33 233.13 229.48 230.45 0.7M
2021-12-09 236.17 236.17 231.45 233.40 1.5M
2021-12-08 237.68 239.50 233.75 238.05 1.5M
2021-12-07 249.55 249.55 237.60 237.60 0.5M
2021-12-06 231.81 245.90 231.81 245.90 0.7M
2021-12-03 240.90 240.90 233.00 233.00 0.9M
2021-12-02 236.00 240.90 235.10 240.90 0.6M
2021-12-01 236.17 240.63 235.80 237.35 0.5M
2021-11-30 235.05 240.90 231.30 233.15 1.2M
2021-11-29 230.75 241.40 230.75 240.00 1.9M
2021-11-26 249.20 249.20 236.00 236.00 1.6M
2021-11-25 256.95 261.95 254.30 261.95 0.7M
2021-11-24 258.05 270.00 254.50 270.00 1.5M
2021-11-23 260.55 266.60 255.34 266.60 0.7M
2021-11-22 258.00 261.85 255.70 261.85 0.7M
2021-11-19 262.56 267.30 252.95 258.00 1.3M
2021-11-18 267.10 270.10 260.15 262.20 0.6M
2021-11-17 270.35 273.60 268.30 273.60 0.4M
2021-11-16 280.05 280.05 269.00 269.00 0.7M
2021-11-15 269.59 277.25 267.85 277.25 0.6M
2021-11-12 280.00 280.00 270.55 271.85 1.0M
2021-11-11 275.00 279.75 274.35 279.75 0.6M
2021-11-10 273.95 278.15 273.80 275.08 0.6M
2021-11-09 275.95 278.85 273.30 278.85 0.9M
2021-11-08 281.23 282.76 276.65 277.95 0.7M
2021-11-05 275.60 283.70 275.60 279.75 1.7M
2021-11-04 285.21 285.21 272.15 272.15 0.8M
2021-11-03 286.10 286.10 275.45 279.30 0.4M
2021-11-02 288.00 288.00 278.35 282.75 0.5M
2021-11-01 280.00 283.85 277.40 282.95 1.0M
2021-10-29 275.41 277.00 270.20 274.25 0.9M
2021-10-28 274.55 279.15 269.59 273.75 1.6M
2021-10-27 273.75 283.00 272.55 278.65 1.5M
2021-10-26 278.90 283.70 278.50 283.70 0.5M
2021-10-25 279.12 283.00 278.20 281.25 0.6M
2021-10-22 279.50 282.20 277.60 280.65 0.6M
2021-10-21 280.91 282.45 278.40 279.85 0.6M
2021-10-20 283.45 286.60 280.35 286.60 0.6M
2021-10-19 287.75 287.75 278.05 278.05 0.3M
2021-10-18 282.15 285.00 280.69 282.85 0.8M
2021-10-15 275.00 286.40 275.00 286.40 0.4M
2021-10-14 276.25 284.20 276.25 277.70 0.6M
2021-10-13 284.59 286.65 275.45 275.45 0.9M
2021-10-12 280.00 287.85 279.20 287.45 0.7M
2021-10-11 289.95 289.95 282.60 283.25 0.4M
2021-10-08 283.50 286.65 282.75 284.00 1.2M
2021-10-07 266.40 284.25 266.40 276.95 0.9M
2021-10-06 271.37 279.35 269.85 271.25 1.0M
2021-10-05 267.87 278.30 267.25 278.30 0.6M
2021-10-04 264.25 271.15 262.05 262.05 0.6M
2021-10-01 266.46 272.35 262.55 272.35 0.9M
2021-09-30 275.30 275.75 268.51 271.15 0.9M
2021-09-29 270.30 273.25 268.24 271.05 0.9M
2021-09-28 272.10 275.90 266.45 273.20 1.0M
2021-09-27 266.70 273.45 265.49 273.30 0.7M
2021-09-24 262.60 266.75 261.35 264.10 0.5M
2021-09-23 259.00 264.35 258.45 262.80 1.3M
2021-09-22 252.52 257.60 250.98 254.00 0.8M
2021-09-21 247.55 253.10 247.55 252.40 1.6M
2021-09-20 259.00 259.00 245.30 245.30 1.9M
2021-09-17 268.05 270.00 261.75 270.00 1.1M
2021-09-16 264.40 268.00 264.40 265.35 0.8M
2021-09-15 260.95 266.35 260.95 262.50 0.8M
2021-09-14 264.40 270.60 262.59 270.60 0.8M
2021-09-13 262.05 265.55 260.25 264.75 1.4M
2021-09-10 262.20 265.65 258.45 259.00 0.8M
2021-09-09 261.84 263.10 258.95 260.00 0.5M
2021-09-08 265.80 267.80 260.00 260.00 1.5M
2021-09-07 271.35 272.90 266.35 267.65 0.6M
2021-09-06 265.10 271.00 264.50 271.00 0.8M
2021-09-03 266.05 268.95 263.20 263.80 1.2M
2021-09-02 272.30 272.55 266.00 266.00 0.5M
2021-09-01 271.52 275.30 270.30 275.00 1.3M
2021-08-31 267.10 271.70 264.70 264.70 1.2M
2021-08-27 270.35 272.00 267.05 271.00 1.3M
2021-08-26 268.35 274.55 268.35 271.15 0.4M
2021-08-25 266.82 273.65 263.77 271.80 0.8M
2021-08-24 268.53 269.10 264.01 266.65 0.7M
2021-08-23 265.50 271.35 265.12 271.35 0.6M
2021-08-20 263.10 268.15 259.15 268.15 0.7M
2021-08-19 280.00 280.00 261.05 267.00 0.9M
2021-08-18 267.10 278.50 264.93 278.50 0.4M
2021-08-17 271.12 272.62 264.10 264.10 0.7M
2021-08-16 274.30 285.10 272.00 285.10 0.4M
2021-08-13 276.75 281.61 276.75 277.20 0.5M
2021-08-12 278.40 279.25 275.97 276.85 0.7M
2021-08-11 275.00 285.00 275.00 285.00 0.9M
2021-08-10 271.90 275.65 270.80 270.80 1.0M
2021-08-09 273.55 275.00 271.00 275.00 0.8M
2021-08-06 265.25 273.51 263.35 270.90 0.7M
2021-08-05 265.75 267.80 263.09 267.10 0.9M
2021-08-04 265.04 268.00 262.36 268.00 0.8M
2021-08-03 262.78 268.00 261.62 268.00 1.1M
2021-08-02 264.95 270.50 261.35 265.45 1.2M
2021-07-30 268.15 268.15 258.00 258.00 0.7M
2021-07-29 264.60 270.68 262.95 266.15 1.2M
2021-07-28 268.50 268.95 259.50 261.00 1.6M
2021-07-27 269.27 271.45 265.99 266.60 1.4M
2021-07-26 264.70 274.30 261.95 271.80 1.3M
2021-07-23 264.65 270.85 264.15 270.30 0.8M
2021-07-22 264.05 269.29 259.15 259.15 0.8M
2021-07-21 256.10 269.90 254.71 269.90 0.9M
2021-07-20 243.00 258.55 243.00 258.55 1.3M
2021-07-19 264.05 264.05 249.55 249.55 1.0M
2021-07-16 268.12 269.60 257.85 257.85 1.0M
2021-07-15 264.35 272.10 263.25 272.10 1.4M
2021-07-14 260.80 267.95 260.80 264.35 0.9M
2021-07-13 268.61 269.85 261.10 261.10 1.7M
2021-07-12 267.76 268.90 261.79 263.70 1.5M
2021-07-09 265.20 277.15 261.40 277.15 1.5M
2021-07-08 265.45 265.50 259.53 260.80 1.0M
2021-07-07 271.90 272.75 266.40 267.40 1.3M
2021-07-06 289.05 289.05 270.40 271.50 1.0M
2021-07-05 280.00 282.00 275.20 282.00 0.7M
2021-07-02 283.77 284.40 276.10 280.85 0.6M
2021-07-01 278.90 284.35 277.90 278.60 0.6M
2021-06-30 280.04 287.40 275.70 278.60 0.9M
2021-06-29 281.10 284.00 279.42 282.20 0.6M
2021-06-28 287.25 287.91 280.64 282.85 0.3M
2021-06-25 284.10 288.71 283.78 286.20 1.0M
2021-06-24 293.00 293.00 280.85 288.20 1.0M
2021-06-23 281.65 284.40 279.20 283.45 0.4M
2021-06-22 281.89 282.45 277.23 277.75 0.4M
2021-06-21 278.16 282.31 276.15 280.35 0.8M
2021-06-18 287.61 289.00 276.40 276.40 1.3M
2021-06-17 290.90 297.15 285.20 285.20 1.2M
2021-06-16 295.60 296.70 287.14 294.35 0.6M
2021-06-15 295.15 296.20 292.43 296.00 0.5M
2021-06-14 296.09 298.00 293.55 295.95 0.5M
2021-06-11 295.75 295.75 292.48 294.60 0.6M
2021-06-10 300.00 302.14 293.60 294.90 0.9M
2021-06-09 291.75 294.00 289.00 289.00 0.4M
2021-06-08 296.35 298.53 290.40 292.05 0.8M
2021-06-07 300.00 300.00 293.45 295.10 0.4M
2021-06-04 301.20 301.20 295.02 300.00 0.8M
2021-06-03 300.00 301.70 296.90 300.50 0.6M
2021-06-02 298.50 301.06 297.20 300.00 0.7M
2021-06-01 296.45 302.00 295.70 297.30 0.6M
2021-05-28 298.30 299.60 293.39 295.95 0.6M
2021-05-27 289.45 298.25 288.65 293.80 0.5M
2021-05-26 296.80 296.80 283.55 292.35 0.7M
2021-05-25 295.00 295.96 289.55 289.75 0.8M
2021-05-24 291.89 294.45 286.69 294.45 0.4M
2021-05-21 280.00 290.58 280.00 287.05 0.9M
2021-05-20 280.00 287.50 280.00 282.90 1.2M
2021-05-19 286.35 292.80 281.40 284.40 0.6M
2021-05-18 288.61 292.15 287.40 287.65 0.6M
2021-05-17 288.45 290.35 284.85 288.00 1.5M
2021-05-14 282.00 289.30 282.00 285.65 1.2M
2021-05-13 277.50 290.50 274.85 282.00 1.3M
2021-05-12 278.01 290.40 274.90 290.40 1.2M
2021-05-11 285.00 285.00 276.75 277.00 0.6M
2021-05-10 280.19 287.10 278.90 285.00 1.3M
2021-05-07 281.58 286.65 274.76 283.65 11.4M
2021-05-06 279.24 281.30 276.44 281.15 1.9M
2021-05-05 275.18 278.50 274.30 278.50 1.1M
2021-05-04 276.50 281.00 270.25 270.25 1.1M
2021-04-30 274.90 280.25 272.75 276.65 1.4M
2021-04-29 270.60 276.85 269.51 276.30 1.1M
2021-04-28 253.60 272.93 253.60 272.93 1.8M
2021-04-27 253.80 261.09 249.54 256.72 1.6M
2021-04-26 245.92 253.20 242.79 253.20 1.5M
2021-04-23 243.39 246.86 242.20 245.47 1.1M
2021-04-22 247.35 247.35 238.42 246.86 0.7M
2021-04-21 245.33 247.37 237.19 242.84 1.8M
2021-04-20 252.91 253.66 241.65 241.65 1.1M
2021-04-19 247.60 254.49 245.92 253.25 1.0M
2021-04-16 247.01 249.68 245.42 246.41 1.4M
2021-04-15 253.01 253.01 243.64 243.74 1.0M
2021-04-14 247.40 253.80 246.51 253.80 1.1M
2021-04-13 245.87 252.46 245.87 245.87 1.2M
2021-04-12 248.54 252.06 245.17 248.00 1.5M
2021-04-09 251.82 255.01 248.30 252.81 1.4M
2021-04-08 252.52 253.85 246.84 248.05 1.3M
2021-04-07 251.82 253.30 248.00 253.30 0.9M
2021-04-06 246.51 251.17 244.93 244.93 1.7M
2021-04-01 249.83 249.83 241.80 242.40 1.1M
2021-03-31 247.56 248.84 243.49 248.84 1.2M
2021-03-30 245.52 249.73 244.33 249.73 1.3M
2021-03-29 244.13 245.92 240.85 245.12 2.3M
2021-03-26 239.52 251.37 239.52 246.41 2.1M
2021-03-25 244.88 245.69 239.02 239.52 1.2M
2021-03-24 241.90 247.85 237.54 247.85 1.2M
2021-03-23 236.95 245.47 236.95 241.90 0.7M
2021-03-22 245.87 252.27 241.46 241.46 9.3M
2021-03-19 250.58 251.47 245.82 245.87 1.8M
2021-03-18 249.83 255.88 249.83 255.78 1.4M
2021-03-17 247.11 252.81 245.83 249.14 1.6M
2021-03-16 251.57 254.29 245.57 252.81 2.2M
2021-03-15 253.50 256.77 247.55 248.10 1.6M
2021-03-12 247.14 253.20 246.34 252.81 2.0M
2021-03-11 251.52 253.60 242.55 249.73 1.9M
2021-03-10 250.53 254.59 249.10 249.83 1.2M
2021-03-09 257.23 257.32 247.31 255.29 2.1M
2021-03-08 257.76 260.44 253.80 253.80 1.3M
2021-03-05 245.06 259.35 245.06 258.26 1.8M
2021-03-04 250.19 253.80 248.05 253.80 2.1M
2021-03-03 251.42 257.72 248.77 253.30 2.7M
2021-03-02 248.52 252.49 246.26 252.11 2.1M
2021-03-01 253.04 257.67 248.79 249.83 1.5M
2021-02-26 253.85 255.04 247.16 247.16 1.8M
2021-02-25 253.80 262.08 253.75 258.61 2.3M
2021-02-24 250.76 253.01 247.79 252.41 2.0M
2021-02-23 248.79 253.81 247.50 253.11 2.2M
2021-02-22 257.37 257.37 244.66 246.02 2.0M
2021-02-19 240.30 257.37 240.30 257.37 6.7M
2021-02-18 249.39 251.22 243.83 245.67 1.3M
2021-02-17 251.47 256.08 247.85 251.12 2.3M
2021-02-16 253.01 253.80 247.65 248.45 1.7M
2021-02-15 243.89 253.06 243.89 252.81 2.0M
2021-02-12 242.20 243.89 237.44 243.89 1.3M
2021-02-11 246.21 247.34 240.69 242.84 0.8M
2021-02-10 247.14 249.83 242.45 245.17 1.2M
2021-02-09 244.88 249.78 243.59 244.98 0.7M
2021-02-08 242.00 249.04 241.60 245.57 1.9M
2021-02-05 228.02 242.00 228.02 238.53 1.5M
2021-02-04 225.54 234.67 223.07 228.52 2.2M
2021-02-03 228.02 232.41 222.57 223.71 2.0M
2021-02-02 213.55 224.90 212.66 222.07 1.4M
2021-02-01 209.98 216.32 209.98 215.13 0.6M
2021-01-29 211.81 216.57 209.38 212.06 1.4M
2021-01-28 217.12 218.51 208.94 213.90 1.1M
2021-01-27 223.76 225.45 212.16 214.14 2.0M
2021-01-26 219.68 225.05 219.68 224.55 0.9M
2021-01-25 228.62 230.06 215.43 215.43 0.9M
2021-01-22 230.65 231.39 225.10 230.70 1.6M
2021-01-21 237.64 238.43 231.94 232.29 1.4M
2021-01-20 235.41 240.86 233.77 240.27 1.2M
2021-01-19 244.98 245.17 235.56 235.56 0.6M
2021-01-18 245.22 245.22 212.90 242.55 1.3M
2021-01-15 243.69 249.83 238.68 240.71 1.4M
2021-01-14 244.93 251.47 244.93 246.12 2.1M
2021-01-13 249.83 251.67 248.52 248.89 1.6M
2021-01-12 250.94 253.90 249.39 249.59 1.3M
2021-01-11 250.78 255.31 245.87 247.85 1.8M
2021-01-08 248.84 249.78 242.10 245.07 3.3M
2021-01-07 250.82 252.21 243.09 250.97 3.9M
2021-01-06 235.31 252.81 235.31 252.81 5.5M
2021-01-05 223.07 232.98 223.07 232.98 3.6M
2021-01-04 234.57 234.62 224.01 225.45 3.0M