Banco Santander (Brasil) S.A. (FRA:DBSA)
Germany · Delayed Price · Currency is EUR · Units4.660
+0.080 (1.75%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:DBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.75% | - |
| Jun 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | - |
| Jun 1, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 3.90% | 300 |
| May 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| May 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| May 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| May 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| May 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | 400 |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| May 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | - |
| May 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| May 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| May 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| May 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| May 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| May 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| May 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| May 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| May 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Apr 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Apr 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Apr 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.72% | - |
| Apr 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | -1.87% | - |
| Apr 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - | - |
| Apr 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 0.94% | - |
| Apr 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -0.93% | - |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -0.93% | - |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -0.92% | - |
| Apr 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | - |
| Apr 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 1.87% | - |
| Apr 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 1.90% | - |
| Apr 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 1.94% | - |
| Apr 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | -0.96% | - |
| Apr 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | - | - |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | 1.96% | - |
| Apr 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 4.51% | - |
| Mar 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | 1.24% | - |
| Mar 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | -0.41% | - |
| Mar 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | -2.02% | - |
| Mar 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | 1.23% | - |
| Mar 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | -0.81% | - |
| Mar 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | 4.24% | - |
| Mar 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | -3.67% | - |