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
2022-12-30 247.90 248.50 245.78 248.50 0.2M
2022-12-29 245.75 249.60 244.55 246.75 0.2M
2022-12-28 248.00 248.45 245.75 245.75 0.1M
2022-12-23 247.85 249.10 246.30 246.45 0.1M
2022-12-22 245.61 251.15 245.40 245.40 0.2M
2022-12-21 246.15 251.40 244.75 247.85 0.5M
2022-12-20 235.30 247.50 231.46 245.95 0.6M
2022-12-19 238.05 238.50 235.70 235.75 0.4M
2022-12-16 233.80 238.65 233.35 236.00 0.2M
2022-12-15 237.05 237.25 232.00 232.00 0.2M
2022-12-14 239.75 239.75 236.30 237.35 0.2M
2022-12-13 239.00 242.60 238.25 239.30 0.2M
2022-12-12 238.40 240.10 236.60 236.60 0.2M
2022-12-09 240.95 240.95 236.05 236.65 0.3M
2022-12-08 241.35 242.15 239.35 241.00 0.1M
2022-12-07 242.15 243.95 239.70 240.40 0.1M
2022-12-06 240.40 244.25 237.85 242.23 0.3M
2022-12-05 240.00 243.85 239.20 240.25 0.2M
2022-12-02 241.98 241.98 238.45 241.65 0.2M
2022-12-01 246.40 247.45 240.10 240.10 0.3M
2022-11-30 246.10 247.15 240.81 244.60 0.4M
2022-11-29 241.90 246.00 240.35 242.15 0.5M
2022-11-28 241.60 245.30 238.75 238.75 0.4M
2022-11-25 240.95 245.00 239.35 242.00 0.4M
2022-11-24 240.00 241.55 238.20 239.80 0.4M
2022-11-23 236.55 241.95 236.55 240.65 0.3M
2022-11-22 232.35 241.85 232.30 237.65 0.8M
2022-11-21 225.80 234.05 224.50 229.15 0.5M
2022-11-18 222.65 226.80 221.45 225.78 0.3M
2022-11-17 224.70 225.65 219.33 222.00 0.3M
2022-11-16 228.25 229.00 221.70 221.70 0.2M
2022-11-15 223.68 229.55 222.30 222.30 0.2M
2022-11-14 222.90 227.10 221.25 223.65 0.4M
2022-11-11 220.55 223.70 218.55 221.70 0.4M
2022-11-10 229.45 229.45 219.90 221.00 0.5M
2022-11-09 230.50 232.75 228.35 228.45 0.2M
2022-11-08 227.06 232.60 227.06 232.60 1.6M
2022-11-07 233.60 234.35 230.05 231.35 0.4M
2022-11-04 227.50 236.00 227.00 231.50 0.7M
2022-11-03 226.05 226.15 223.00 225.25 0.3M
2022-11-02 228.80 229.40 224.70 225.00 0.2M
2022-11-01 227.45 230.60 224.75 224.75 0.2M
2022-10-31 232.15 232.15 223.35 226.95 0.3M
2022-10-28 227.10 232.15 224.65 232.15 0.3M
2022-10-27 228.60 232.00 224.90 232.00 0.3M
2022-10-26 230.65 239.90 225.70 228.95 0.7M
2022-10-25 239.90 242.25 234.15 236.05 0.3M
2022-10-24 225.76 239.60 225.76 235.85 0.5M
2022-10-21 231.10 232.00 227.20 229.85 0.1M
2022-10-20 229.50 232.65 227.25 229.65 0.2M
2022-10-19 230.10 230.15 225.60 227.25 0.3M
2022-10-18 225.35 232.75 224.65 227.25 0.5M
2022-10-17 218.50 223.75 217.90 221.00 0.1M
2022-10-14 220.95 223.35 218.45 219.15 0.3M
2022-10-13 210.30 218.20 209.55 218.20 0.4M
2022-10-12 216.60 216.95 211.25 216.95 0.2M
2022-10-11 218.30 218.30 213.55 216.85 0.2M
2022-10-10 221.40 223.95 218.70 223.95 0.2M
2022-10-07 223.30 225.25 218.40 218.40 0.2M
2022-10-06 225.10 226.45 222.15 222.15 0.2M
2022-10-05 226.90 228.95 223.55 224.70 0.3M
2022-10-04 217.40 231.25 217.40 229.50 0.6M
2022-10-03 207.85 215.00 206.40 211.80 0.3M
2022-09-30 211.53 213.90 210.15 213.90 0.5M
2022-09-29 216.15 217.30 209.00 212.20 0.4M
2022-09-28 220.25 220.25 211.95 218.00 0.5M
2022-09-27 227.55 228.25 217.20 220.65 0.4M
2022-09-26 225.50 227.50 220.00 220.00 0.3M
2022-09-23 225.85 226.50 219.90 224.10 0.4M
2022-09-22 222.60 231.00 221.85 225.45 0.3M
2022-09-21 227.05 229.85 223.75 226.75 0.2M
2022-09-20 233.40 234.69 228.40 228.40 0.2M
2022-09-16 229.50 231.95 228.55 228.95 0.3M
2022-09-15 225.20 233.00 225.15 232.55 0.5M
2022-09-14 214.25 226.30 214.25 225.75 0.3M
2022-09-13 229.80 229.80 221.00 223.35 0.3M
2022-09-12 222.05 231.10 216.35 231.10 0.6M
2022-09-09 214.75 222.45 214.70 219.35 0.7M
2022-09-08 208.55 215.45 206.15 215.45 0.5M
2022-09-07 206.20 211.65 202.10 211.65 0.2M
2022-09-06 206.35 208.80 204.50 205.95 0.2M
2022-09-05 204.10 208.75 202.75 208.75 0.5M
2022-09-02 206.09 214.50 205.15 214.50 0.2M
2022-09-01 207.60 208.35 203.55 205.00 0.2M
2022-08-31 213.70 213.70 206.95 210.90 0.4M
2022-08-30 206.80 214.20 206.10 208.45 0.5M
2022-08-26 208.50 210.10 203.45 203.85 0.3M
2022-08-25 214.40 214.40 205.45 208.05 0.2M
2022-08-24 208.90 213.15 206.80 213.15 0.2M
2022-08-23 210.95 212.70 209.25 212.50 0.2M
2022-08-22 213.60 214.55 208.65 214.55 0.4M
2022-08-19 220.00 220.40 214.15 215.70 0.4M
2022-08-18 221.10 223.40 220.05 220.05 0.1M
2022-08-17 225.00 225.55 220.10 221.30 0.3M
2022-08-16 223.50 226.75 222.35 226.75 0.3M
2022-08-15 221.80 230.64 220.60 221.90 0.3M
2022-08-12 221.80 227.05 221.80 225.50 0.3M
2022-08-11 221.90 224.40 220.35 221.60 0.4M
2022-08-10 216.00 220.25 215.20 218.40 0.4M
2022-08-09 213.97 217.95 213.05 216.00 0.5M
2022-08-08 213.05 215.85 210.00 212.70 0.5M
2022-08-05 207.45 215.65 206.65 215.65 0.3M
2022-08-04 203.50 208.72 203.50 207.60 0.9M
2022-08-03 199.26 203.75 197.02 201.70 0.3M
2022-08-02 204.89 204.89 197.64 200.85 0.4M
2022-08-01 203.90 208.10 199.22 201.40 0.7M
2022-07-29 205.90 205.90 199.42 203.45 0.5M
2022-07-28 208.55 209.05 199.66 202.70 0.7M
2022-07-27 206.80 209.15 205.45 208.20 0.4M
2022-07-26 207.05 208.80 204.40 208.80 0.6M
2022-07-25 206.75 210.20 205.85 205.85 0.4M
2022-07-22 208.85 214.25 206.30 206.95 0.5M
2022-07-21 210.00 215.70 205.90 211.75 0.6M
2022-07-20 216.50 217.80 205.80 208.00 0.5M
2022-07-19 204.60 215.30 203.85 209.90 0.4M
2022-07-18 206.15 208.60 203.25 204.65 0.3M
2022-07-15 198.32 205.30 197.18 203.50 0.2M
2022-07-14 203.85 205.50 193.42 193.42 0.6M
2022-07-13 208.50 208.65 203.30 205.15 0.3M
2022-07-12 213.65 215.60 203.35 208.50 1.4M
2022-07-11 217.20 222.55 215.55 222.55 0.3M
2022-07-08 221.25 223.85 218.00 219.35 0.4M
2022-07-07 220.10 223.95 219.20 223.45 0.3M
2022-07-06 223.35 224.15 215.00 215.00 0.5M
2022-07-05 232.95 234.05 220.05 220.05 0.7M
2022-07-04 231.95 238.45 229.10 238.45 0.4M
2022-07-01 229.55 235.75 227.90 227.90 0.3M
2022-06-30 232.80 233.00 226.35 227.05 0.9M
2022-06-29 244.54 244.54 235.75 241.20 0.3M
2022-06-28 244.59 244.59 236.85 236.85 0.2M
2022-06-27 238.25 240.65 235.65 239.93 0.4M
2022-06-24 234.35 239.15 230.30 234.90 0.2M
2022-06-23 244.80 244.80 229.35 229.35 0.3M
2022-06-22 236.20 243.05 233.50 233.50 0.3M
2022-06-21 240.25 244.65 239.45 244.65 0.3M
2022-06-20 220.70 242.35 220.70 239.70 0.6M
2022-06-17 228.50 235.15 226.50 228.80 0.7M
2022-06-16 229.95 231.00 224.35 228.45 0.5M
2022-06-15 235.80 236.20 229.35 229.35 0.5M
2022-06-14 223.66 229.55 223.66 226.20 0.3M
2022-06-13 228.15 228.15 221.00 227.05 0.9M
2022-06-10 246.25 246.65 230.30 231.80 0.8M
2022-06-09 253.35 254.52 247.25 247.25 0.4M
2022-06-08 254.85 257.15 252.55 252.55 0.2M
2022-06-07 260.45 260.45 254.50 254.50 0.3M
2022-06-06 248.90 260.35 248.90 256.40 0.2M
2022-06-01 258.60 260.00 250.75 250.75 0.2M
2022-05-31 259.50 261.40 255.50 255.85 0.4M
2022-05-30 260.00 262.20 259.05 260.40 0.3M
2022-05-27 255.40 258.65 253.30 253.30 0.2M
2022-05-26 252.35 259.25 251.35 259.25 0.3M
2022-05-25 249.90 252.90 246.95 250.50 0.5M
2022-05-24 239.67 249.70 239.13 243.20 0.6M
2022-05-23 234.45 241.80 233.60 240.25 0.4M
2022-05-20 235.60 236.85 231.30 233.60 0.3M
2022-05-19 230.40 231.75 227.05 227.70 0.3M
2022-05-18 236.05 237.20 231.70 234.25 0.2M
2022-05-17 231.45 235.50 230.00 232.30 0.2M
2022-05-16 226.83 234.50 226.83 234.50 0.3M
2022-05-13 227.50 232.20 227.50 229.70 0.3M
2022-05-12 221.40 227.95 221.40 224.35 0.4M
2022-05-11 226.95 230.95 223.70 228.20 0.3M
2022-05-10 226.25 231.65 225.40 228.40 0.3M
2022-05-09 225.10 229.30 223.35 225.55 0.3M
2022-05-06 231.15 231.65 226.45 229.80 1.8M
2022-05-05 239.30 240.20 225.60 225.60 0.4M
2022-05-04 238.75 238.75 232.85 232.85 0.2M
2022-05-03 234.30 238.00 232.35 235.30 0.5M
2022-04-29 236.84 237.30 232.30 232.95 0.6M
2022-04-28 239.10 239.10 229.95 233.00 0.6M
2022-04-27 244.30 245.29 235.85 238.20 0.7M
2022-04-26 269.35 269.35 239.00 241.50 1.2M
2022-04-25 262.05 265.65 258.30 262.25 0.3M
2022-04-22 267.10 271.09 263.00 263.00 0.2M
2022-04-21 262.66 274.45 262.66 274.45 0.2M
2022-04-20 264.40 270.30 263.60 264.50 0.3M
2022-04-19 261.40 264.00 259.80 260.80 0.2M
2022-04-14 260.25 265.75 259.70 265.75 0.2M
2022-04-13 262.85 262.85 258.15 258.15 0.1M
2022-04-12 258.50 264.15 257.50 262.95 0.2M
2022-04-11 253.40 265.55 253.40 264.10 0.3M
2022-04-08 255.95 262.20 255.95 258.35 0.3M
2022-04-07 256.00 260.15 252.10 252.10 0.3M
2022-04-06 263.55 264.55 251.75 256.35 0.5M
2022-04-05 262.60 267.30 261.20 267.30 0.4M
2022-04-04 265.00 268.60 264.40 265.25 0.3M
2022-04-01 267.25 269.35 265.05 266.25 0.2M
2022-03-31 270.30 271.85 261.60 264.75 0.8M
2022-03-30 267.60 272.65 265.50 268.70 0.3M
2022-03-29 262.85 275.30 261.75 271.65 1.0M
2022-03-28 260.00 264.85 256.00 264.85 0.7M
2022-03-25 257.40 258.25 253.60 258.25 0.2M
2022-03-24 260.90 262.00 254.65 262.00 0.5M
2022-03-23 265.10 265.70 259.35 261.35 0.4M
2022-03-22 262.90 266.65 262.55 263.70 0.4M
2022-03-21 263.30 267.55 261.30 266.75 0.7M
2022-03-18 265.00 265.80 258.70 265.80 0.4M
2022-03-17 265.00 267.55 257.90 262.45 0.9M
2022-03-16 256.60 268.20 255.15 263.30 1.3M
2022-03-15 247.20 255.10 244.65 255.10 1.1M
2022-03-14 243.15 249.60 242.70 248.30 0.7M
2022-03-11 241.25 252.70 237.15 243.05 1.1M
2022-03-10 243.15 246.05 236.05 239.60 1.2M
2022-03-09 234.00 242.20 231.80 240.30 1.0M
2022-03-08 215.80 232.35 215.10 222.95 1.1M
2022-03-07 227.15 227.15 205.60 214.50 1.4M
2022-03-04 230.70 235.90 224.15 227.05 0.6M
2022-03-03 242.80 245.60 236.80 237.90 0.9M
2022-03-02 240.50 246.00 231.50 242.80 0.9M
2022-03-01 255.95 255.95 237.45 239.35 1.0M
2022-02-28 250.90 254.90 244.60 254.90 1.0M
2022-02-25 251.75 262.40 245.50 258.95 0.9M
2022-02-24 263.25 263.30 245.45 250.10 2.0M
2022-02-23 270.95 279.55 269.20 279.55 0.8M
2022-02-22 265.60 278.15 264.95 270.00 0.7M
2022-02-21 279.50 281.37 271.30 275.95 0.6M
2022-02-18 279.65 280.00 274.35 274.35 0.4M
2022-02-17 282.70 283.00 276.30 280.50 0.6M
2022-02-16 287.85 290.45 280.35 280.40 0.7M
2022-02-15 276.80 287.35 276.80 283.10 0.8M
2022-02-14 281.20 283.15 277.05 281.80 0.9M
2022-02-11 289.20 292.30 287.90 288.95 0.6M
2022-02-10 288.75 293.00 288.10 290.90 0.6M
2022-02-09 284.85 290.30 282.00 287.30 0.7M
2022-02-08 278.90 287.30 278.80 287.30 1.2M
2022-02-07 268.78 280.40 268.78 278.95 1.0M
2022-02-04 268.60 280.55 268.45 268.45 0.7M
2022-02-03 266.40 278.27 264.62 277.00 1.4M
2022-02-02 265.00 273.35 259.35 273.35 0.9M
2022-02-01 259.50 264.70 258.92 260.15 0.9M
2022-01-31 264.00 264.50 256.00 259.50 1.0M
2022-01-28 266.50 266.50 260.20 261.05 0.6M
2022-01-27 259.04 273.05 259.04 273.05 1.0M
2022-01-26 255.35 264.05 255.15 257.30 0.9M
2022-01-25 250.40 254.40 246.83 254.40 0.5M
2022-01-24 255.90 257.00 243.95 243.95 0.7M
2022-01-21 255.45 258.70 254.50 255.85 0.6M
2022-01-20 259.20 261.10 257.50 258.35 0.4M
2022-01-19 260.25 262.65 258.05 258.05 0.6M
2022-01-18 263.30 265.85 261.50 262.20 0.4M
2022-01-17 266.65 266.65 262.05 262.05 0.5M
2022-01-14 260.50 270.05 259.80 270.05 0.9M
2022-01-13 260.94 262.50 258.66 258.75 1.2M
2022-01-12 261.35 262.10 253.80 253.80 0.7M
2022-01-11 259.50 261.55 257.72 257.90 0.6M
2022-01-10 261.09 263.70 258.25 260.85 0.8M
2022-01-07 258.30 260.80 256.06 259.10 0.6M
2022-01-06 258.74 258.74 248.75 257.15 0.8M
2022-01-05 253.90 259.95 251.95 252.80 0.8M
2022-01-04 248.85 254.40 248.30 252.55 1.5M