Dusseldorf - Delayed Quote EUR
Banco Santander Chile (BSA.DU)
At close: November 15 at 7:31 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 17.80 | 18.20 | 17.70 | 18.20 | 18.20 | - |
| Nov 14, 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | - |
| Nov 13, 2024 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | - |
| Nov 12, 2024 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | - |
| Nov 11, 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - |
| Nov 8, 2024 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | - |
| Nov 7, 2024 | 18.20 | 18.60 | 18.20 | 18.50 | 18.50 | - |
| Nov 6, 2024 | 18.30 | 18.50 | 17.90 | 18.40 | 18.40 | - |
| Nov 5, 2024 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | - |
| Nov 4, 2024 | 17.70 | 18.50 | 17.70 | 18.30 | 18.30 | - |
| Nov 1, 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - |
| Oct 31, 2024 | 17.80 | 18.10 | 17.70 | 18.00 | 18.00 | - |
| Oct 30, 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - |
| Oct 29, 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | - |
| Oct 28, 2024 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | - |
| Oct 25, 2024 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | - |
| Oct 24, 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - |
| Oct 23, 2024 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | - |
| Oct 22, 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - |
| Oct 21, 2024 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | - |
| Oct 18, 2024 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | - |
| Oct 17, 2024 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - |
| Oct 16, 2024 | 18.30 | 18.70 | 18.20 | 18.70 | 18.70 | - |
| Oct 15, 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | - |
| Oct 14, 2024 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | - |
| Oct 11, 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | - |
| Oct 10, 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | - |
| Oct 9, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | - |
| Oct 8, 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - |
| Oct 7, 2024 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | - |
| Oct 4, 2024 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | - |
| Oct 3, 2024 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | - |
| Oct 2, 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - |
| Oct 1, 2024 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | - |
| Sep 30, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | - |
| Sep 27, 2024 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | - |
| Sep 26, 2024 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | - |
| Sep 25, 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | - |
| Sep 24, 2024 | 18.10 | 18.50 | 18.00 | 18.50 | 18.50 | - |
| Sep 23, 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | - |
| Sep 20, 2024 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | - |
| Sep 19, 2024 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | - |
| Sep 18, 2024 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | - |
| Sep 17, 2024 | 18.30 | 18.40 | 18.10 | 18.10 | 18.10 | - |
| Sep 16, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | - |
| Sep 13, 2024 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | - |
| Sep 12, 2024 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | - |
| Sep 11, 2024 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | - |
| Sep 10, 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | - |
| Sep 9, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | - |
| Sep 6, 2024 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | - |
| Sep 5, 2024 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - |
| Sep 4, 2024 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | - |
| Sep 3, 2024 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | - |
| Sep 2, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - |
| Aug 30, 2024 | 18.30 | 18.60 | 18.30 | 18.50 | 18.50 | - |
| Aug 29, 2024 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | - |
| Aug 28, 2024 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | - |
| Aug 27, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Aug 26, 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | - |
| Aug 23, 2024 | 18.10 | 18.60 | 18.10 | 18.50 | 18.50 | - |
| Aug 22, 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
| Aug 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Aug 20, 2024 | 18.30 | 18.70 | 18.30 | 18.60 | 18.60 | - |
| Aug 19, 2024 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | - |
| Aug 16, 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - |
| Aug 15, 2024 | 18.10 | 18.70 | 18.10 | 18.60 | 18.60 | - |
| Aug 14, 2024 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | - |
| Aug 13, 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | - |
| Aug 12, 2024 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | - |
| Aug 9, 2024 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | - |
| Aug 8, 2024 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | - |
| Aug 7, 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | - |
| Aug 6, 2024 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | - |
| Aug 5, 2024 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | - |
| Aug 2, 2024 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | - |
| Aug 1, 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | - |
| Jul 31, 2024 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | - |
| Jul 30, 2024 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | - |
| Jul 29, 2024 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | - |
| Jul 26, 2024 | 18.20 | 18.50 | 18.20 | 18.30 | 18.30 | - |
| Jul 25, 2024 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | - |
| Jul 24, 2024 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | - |
| Jul 23, 2024 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | - |
| Jul 22, 2024 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | - |
| Jul 19, 2024 | 18.70 | 18.90 | 18.70 | 18.70 | 18.70 | - |
| Jul 18, 2024 | 18.80 | 18.90 | 18.70 | 18.70 | 18.70 | - |
| Jul 17, 2024 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | - |
| Jul 16, 2024 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | - |
| Jul 15, 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - |
| Jul 12, 2024 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | - |
| Jul 11, 2024 | 18.20 | 18.60 | 18.10 | 18.60 | 18.60 | - |
| Jul 10, 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | - |
| Jul 9, 2024 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | - |
| Jul 8, 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - |
| Jul 5, 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - |
| Jul 4, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - |
| Jul 3, 2024 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | - |
| Jul 2, 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - |
| Jul 1, 2024 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | - |
| Jun 28, 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | - |
| Jun 27, 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | - |
| Jun 26, 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - |
| Jun 25, 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | - |
| Jun 24, 2024 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | - |
| Jun 21, 2024 | 17.50 | 17.60 | 17.20 | 17.20 | 17.20 | - |
| Jun 20, 2024 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | - |
| Jun 19, 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - |
| Jun 18, 2024 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | - |
| Jun 17, 2024 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | - |
| Jun 14, 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - |
| Jun 13, 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | - |
| Jun 12, 2024 | 17.10 | 17.40 | 17.00 | 17.40 | 17.40 | - |
Related Tickers
BREJY mBank S.A.
4.4200
0.00%
BZG.F PT Bank Central Asia Tbk
14.10
0.00%
BKZHF Santander Bank Polska S.A.
45.48
0.00%
BORTP Bank of Botetourt
30.75
0.00%
BNCDY Banca Mediolanum S.p.A.
23.74
-5.81%
BTO0.DU Cadence Bank
35.20
-1.68%
BYR.F PT Bank Rakyat Indonesia (Persero) Tbk
12.60
+0.80%
D1N.F DNB Bank ASA N
18.80
0.00%
BKP0.DU Piraeus Financial Holdings SA
3.6600
-2.66%
CJ2.DU Ringkjoebing Landbobank A/S
154.10
-1.15%