Advertisement
Telefónica, S.A. (TNE5.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 4.1460 | 4.2340 | 4.1460 | 4.2100 | 4.2100 | 100,976 |
| Nov 14, 2024 | 4.1040 | 4.1540 | 4.0760 | 4.1540 | 4.1540 | 24,155 |
| Nov 13, 2024 | 4.1060 | 4.1070 | 4.0790 | 4.0810 | 4.0810 | 50,518 |
| Nov 12, 2024 | 4.1290 | 4.1290 | 4.0970 | 4.0970 | 4.0970 | 27,075 |
| Nov 11, 2024 | 4.2000 | 4.2050 | 4.1700 | 4.1790 | 4.1790 | 129,688 |
| Nov 08, 2024 | 4.1880 | 4.2170 | 4.1850 | 4.1960 | 4.1960 | 16,746 |
| Nov 07, 2024 | 4.3050 | 4.3050 | 4.1460 | 4.2050 | 4.2050 | 93,386 |
| Nov 06, 2024 | 4.3050 | 4.3260 | 4.2700 | 4.2880 | 4.2880 | 9,487 |
| Nov 05, 2024 | 4.3310 | 4.3510 | 4.3170 | 4.3190 | 4.3190 | 11,758 |
| Nov 04, 2024 | 4.3300 | 4.3500 | 4.3300 | 4.3360 | 4.3360 | 14,506 |
| Nov 01, 2024 | 4.3220 | 4.3400 | 4.3160 | 4.3280 | 4.3280 | 93,919 |
| Oct 31, 2024 | 4.3020 | 4.3110 | 4.2850 | 4.3000 | 4.3000 | 11,190 |
| Oct 30, 2024 | 4.3390 | 4.3390 | 4.2960 | 4.3380 | 4.3380 | 7,647 |
| Oct 29, 2024 | 4.3690 | 4.3700 | 4.3570 | 4.3660 | 4.3660 | 9,143 |
| Oct 28, 2024 | 4.3460 | 4.3600 | 4.3390 | 4.3520 | 4.3520 | 8,040 |
| Oct 25, 2024 | 4.3480 | 4.3480 | 4.3280 | 4.3340 | 4.3340 | 16,169 |
| Oct 24, 2024 | 4.3960 | 4.3960 | 4.3540 | 4.3540 | 4.3540 | 9,920 |
| Oct 23, 2024 | 4.3780 | 4.3780 | 4.3410 | 4.3410 | 4.3410 | 472 |
| Oct 22, 2024 | 4.4000 | 4.4000 | 4.3470 | 4.3650 | 4.3650 | 37,513 |
| Oct 21, 2024 | 4.4250 | 4.4530 | 4.4080 | 4.4080 | 4.4080 | 13,381 |
| Oct 18, 2024 | 4.4540 | 4.4570 | 4.4110 | 4.4320 | 4.4320 | 7,030 |
| Oct 17, 2024 | 4.5290 | 4.5500 | 4.5010 | 4.5010 | 4.5010 | 85,273 |
| Oct 16, 2024 | 4.4530 | 4.5400 | 4.4370 | 4.5290 | 4.5290 | 30,752 |
| Oct 15, 2024 | 4.4370 | 4.4420 | 4.3850 | 4.4170 | 4.4170 | 28,501 |
| Oct 14, 2024 | 4.3920 | 4.4190 | 4.3840 | 4.4100 | 4.4100 | 11,168 |
| Oct 11, 2024 | 4.4190 | 4.4190 | 4.3840 | 4.4030 | 4.4030 | 16,594 |
| Oct 10, 2024 | 4.4080 | 4.4270 | 4.4080 | 4.4230 | 4.4230 | 25,738 |
| Oct 09, 2024 | 4.4030 | 4.4300 | 4.3970 | 4.4300 | 4.4300 | 1,715 |
| Oct 08, 2024 | 4.3960 | 4.4200 | 4.3920 | 4.4050 | 4.4050 | 23,175 |
| Oct 07, 2024 | 4.3480 | 4.3850 | 4.3190 | 4.3710 | 4.3710 | 21,194 |
| Oct 04, 2024 | 4.3740 | 4.3960 | 4.3330 | 4.3490 | 4.3490 | 34,291 |
| Oct 03, 2024 | 4.3050 | 4.3170 | 4.2700 | 4.3170 | 4.3170 | 26,537 |
| Oct 02, 2024 | 4.3660 | 4.3660 | 4.3290 | 4.3410 | 4.3410 | 200,561 |
| Oct 01, 2024 | 4.4190 | 4.4190 | 4.3860 | 4.3860 | 4.3860 | 19,102 |
| Sep 30, 2024 | 4.4270 | 4.4300 | 4.3950 | 4.3950 | 4.3950 | 22,847 |
| Sep 27, 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4220 | 4.4220 | 27,006 |
| Sep 26, 2024 | 4.4280 | 4.4280 | 4.3890 | 4.4050 | 4.4050 | 5,749 |
| Sep 25, 2024 | 4.4150 | 4.4310 | 4.4050 | 4.4260 | 4.4260 | 10,381 |
| Sep 24, 2024 | 4.3840 | 4.4270 | 4.3810 | 4.4150 | 4.4150 | 28,623 |
| Sep 23, 2024 | 4.3340 | 4.3860 | 4.3340 | 4.3860 | 4.3860 | 3,600 |
| Sep 20, 2024 | 4.3180 | 4.3460 | 4.3180 | 4.3230 | 4.3230 | 10,561 |
| Sep 19, 2024 | 4.4130 | 4.4130 | 4.3170 | 4.3410 | 4.3410 | 24,617 |
| Sep 18, 2024 | 4.3400 | 4.3930 | 4.3400 | 4.3930 | 4.3930 | 16,894 |
| Sep 17, 2024 | 4.3200 | 4.3760 | 4.3200 | 4.3430 | 4.3430 | 230,577 |
| Sep 16, 2024 | 4.2370 | 4.3110 | 4.2370 | 4.3110 | 4.3110 | 180,019 |
| Sep 13, 2024 | 4.2290 | 4.2600 | 4.2290 | 4.2520 | 4.2520 | 41,665 |
| Sep 12, 2024 | 4.2090 | 4.2110 | 4.1970 | 4.2110 | 4.2110 | 4,803 |
| Sep 11, 2024 | 4.1760 | 4.2160 | 4.1760 | 4.2160 | 4.2160 | 16,115 |
| Sep 10, 2024 | 4.1980 | 4.2030 | 4.1720 | 4.1890 | 4.1890 | 76,703 |
| Sep 09, 2024 | 4.2110 | 4.2190 | 4.1960 | 4.2190 | 4.2190 | 24,513 |
| Sep 06, 2024 | 4.2260 | 4.2280 | 4.1970 | 4.2180 | 4.2180 | 39,437 |
| Sep 05, 2024 | 4.1860 | 4.2480 | 4.1810 | 4.2360 | 4.2360 | 177,886 |
| Sep 04, 2024 | 4.1660 | 4.1990 | 4.1550 | 4.1990 | 4.1990 | 22,080 |
| Sep 03, 2024 | 4.1550 | 4.1900 | 4.1410 | 4.1900 | 4.1900 | 32,360 |
| Sep 02, 2024 | 4.1080 | 4.2000 | 4.1080 | 4.2000 | 4.2000 | 5,899 |
| Aug 30, 2024 | 4.0960 | 4.1100 | 4.0960 | 4.1010 | 4.1010 | 42,414 |
| Aug 29, 2024 | 4.0730 | 4.1040 | 4.0730 | 4.0770 | 4.0770 | 2,251 |
| Aug 28, 2024 | 4.0750 | 4.0850 | 4.0500 | 4.0850 | 4.0850 | 73,213 |
| Aug 27, 2024 | 4.0800 | 4.0950 | 4.0800 | 4.0920 | 4.0920 | 18,965 |
| Aug 26, 2024 | 4.0570 | 4.1060 | 4.0570 | 4.0830 | 4.0830 | 40,031 |
| Aug 23, 2024 | 4.0460 | 4.0740 | 4.0460 | 4.0740 | 4.0740 | 55,090 |
| Aug 22, 2024 | 4.0430 | 4.0680 | 4.0430 | 4.0450 | 4.0450 | 30,203 |
| Aug 21, 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 66 |
| Aug 20, 2024 | 4.0910 | 4.0960 | 4.0540 | 4.0960 | 4.0960 | 16,521 |
| Aug 19, 2024 | 4.1000 | 4.1590 | 4.1000 | 4.1340 | 4.1340 | 44,021 |
| Aug 16, 2024 | 4.0620 | 4.0860 | 4.0620 | 4.0860 | 4.0860 | 1,833 |
| Aug 15, 2024 | 4.0750 | 4.0810 | 4.0590 | 4.0710 | 4.0710 | 42,833 |
| Aug 14, 2024 | 4.0630 | 4.0630 | 4.0390 | 4.0620 | 4.0620 | 30,158 |
| Aug 13, 2024 | 4.0440 | 4.0510 | 4.0330 | 4.0330 | 4.0330 | 3,689 |
| Aug 12, 2024 | 4.0400 | 4.0400 | 4.0240 | 4.0350 | 4.0350 | 5,740 |
| Aug 09, 2024 | 4.0410 | 4.0640 | 4.0280 | 4.0380 | 4.0380 | 62,121 |
| Aug 08, 2024 | 4.0080 | 4.0430 | 3.9960 | 4.0300 | 4.0300 | 6,433 |
| Aug 07, 2024 | 4.0140 | 4.0250 | 3.9470 | 4.0200 | 4.0200 | 29,580 |
| Aug 06, 2024 | 4.0250 | 4.0250 | 3.9600 | 3.9980 | 3.9980 | 72,374 |
| Aug 05, 2024 | 4.0290 | 4.0600 | 4.0060 | 4.0360 | 4.0360 | 131,664 |
| Aug 02, 2024 | 4.1100 | 4.1280 | 4.0670 | 4.1200 | 4.1200 | 27,192 |
| Aug 01, 2024 | 4.1850 | 4.1850 | 4.1120 | 4.1510 | 4.1510 | 118,998 |
| Jul 31, 2024 | 4.2110 | 4.2110 | 4.1330 | 4.1730 | 4.1730 | 153,180 |
| Jul 30, 2024 | 4.1890 | 4.2100 | 4.1760 | 4.2050 | 4.2050 | 36,833 |
| Jul 29, 2024 | 4.1870 | 4.1870 | 4.1510 | 4.1560 | 4.1560 | 32,957 |
| Jul 26, 2024 | 4.1500 | 4.1600 | 4.1280 | 4.1460 | 4.1460 | 37,524 |
| Jul 25, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1710 | 4.1710 | 3,956 |
| Jul 24, 2024 | 4.1110 | 4.1140 | 4.0950 | 4.1140 | 4.1140 | 13,922 |
| Jul 23, 2024 | 4.1060 | 4.1250 | 4.0940 | 4.1250 | 4.1250 | 13,262 |
| Jul 22, 2024 | 4.1370 | 4.1640 | 4.1190 | 4.1380 | 4.1380 | 44,082 |
| Jul 19, 2024 | 4.1350 | 4.1390 | 4.1060 | 4.1120 | 4.1120 | 69,646 |
| Jul 18, 2024 | 4.0610 | 4.1350 | 4.0590 | 4.1350 | 4.1350 | 102,757 |
| Jul 17, 2024 | 3.9510 | 4.0230 | 3.9510 | 4.0230 | 4.0230 | 91,620 |
| Jul 16, 2024 | 3.9740 | 3.9800 | 3.9250 | 3.9750 | 3.9750 | 90,313 |
| Jul 15, 2024 | 3.9990 | 4.0110 | 3.9770 | 3.9860 | 3.9860 | 53,736 |
| Jul 12, 2024 | 4.0430 | 4.0470 | 4.0290 | 4.0400 | 4.0400 | 29,144 |
| Jul 11, 2024 | 4.0230 | 4.0580 | 4.0110 | 4.0430 | 4.0430 | 82,980 |
| Jul 10, 2024 | 3.9700 | 4.0220 | 3.9630 | 4.0220 | 4.0220 | 41,678 |
| Jul 09, 2024 | 3.9480 | 3.9590 | 3.9160 | 3.9200 | 3.9200 | 72,626 |
| Jul 08, 2024 | 3.9600 | 4.0040 | 3.9480 | 3.9630 | 3.9630 | 21,163 |
| Jul 05, 2024 | 3.9750 | 3.9960 | 3.9630 | 3.9660 | 3.9660 | 17,313 |
| Jul 04, 2024 | 3.9710 | 3.9900 | 3.9640 | 3.9700 | 3.9700 | 90,091 |
| Jul 03, 2024 | 3.9360 | 3.9680 | 3.9360 | 3.9630 | 3.9630 | 48,782 |
| Jul 02, 2024 | 3.9620 | 3.9620 | 3.9140 | 3.9180 | 3.9180 | 119,496 |
| Jul 01, 2024 | 4.0100 | 4.0100 | 3.9790 | 3.9900 | 3.9900 | 170,492 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.