XETRA - Delayed Quote EUR

Telefónica, S.A. (TNE5.DE)

Compare
4.2100 +0.0560 (+1.35%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
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 8, 2024 4.1880 4.2170 4.1850 4.1960 4.1960 16,746
Nov 7, 2024 4.3050 4.3050 4.1460 4.2050 4.2050 93,386
Nov 6, 2024 4.3050 4.3260 4.2700 4.2880 4.2880 9,487
Nov 5, 2024 4.3310 4.3510 4.3170 4.3190 4.3190 11,758
Nov 4, 2024 4.3300 4.3500 4.3300 4.3360 4.3360 14,506
Nov 1, 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 9, 2024 4.4030 4.4300 4.3970 4.4300 4.4300 1,715
Oct 8, 2024 4.3960 4.4200 4.3920 4.4050 4.4050 23,175
Oct 7, 2024 4.3480 4.3850 4.3190 4.3710 4.3710 21,194
Oct 4, 2024 4.3740 4.3960 4.3330 4.3490 4.3490 34,291
Oct 3, 2024 4.3050 4.3170 4.2700 4.3170 4.3170 26,537
Oct 2, 2024 4.3660 4.3660 4.3290 4.3410 4.3410 200,561
Oct 1, 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 9, 2024 4.2110 4.2190 4.1960 4.2190 4.2190 24,513
Sep 6, 2024 4.2260 4.2280 4.1970 4.2180 4.2180 39,437
Sep 5, 2024 4.1860 4.2480 4.1810 4.2360 4.2360 177,886
Sep 4, 2024 4.1660 4.1990 4.1550 4.1990 4.1990 22,080
Sep 3, 2024 4.1550 4.1900 4.1410 4.1900 4.1900 32,360
Sep 2, 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 9, 2024 4.0410 4.0640 4.0280 4.0380 4.0380 62,121
Aug 8, 2024 4.0080 4.0430 3.9960 4.0300 4.0300 6,433
Aug 7, 2024 4.0140 4.0250 3.9470 4.0200 4.0200 29,580
Aug 6, 2024 4.0250 4.0250 3.9600 3.9980 3.9980 72,374
Aug 5, 2024 4.0290 4.0600 4.0060 4.0360 4.0360 131,664
Aug 2, 2024 4.1100 4.1280 4.0670 4.1200 4.1200 27,192
Aug 1, 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 9, 2024 3.9480 3.9590 3.9160 3.9200 3.9200 72,626
Jul 8, 2024 3.9600 4.0040 3.9480 3.9630 3.9630 21,163
Jul 5, 2024 3.9750 3.9960 3.9630 3.9660 3.9660 17,313
Jul 4, 2024 3.9710 3.9900 3.9640 3.9700 3.9700 90,091
Jul 3, 2024 3.9360 3.9680 3.9360 3.9630 3.9630 48,782
Jul 2, 2024 3.9620 3.9620 3.9140 3.9180 3.9180 119,496
Jul 1, 2024 4.0100 4.0100 3.9790 3.9900 3.9900 170,492
Jun 28, 2024 3.9930 3.9950 3.9460 3.9540 3.9540 61,905
Jun 27, 2024 4.0090 4.0140 3.9810 3.9810 3.9810 20,997
Jun 26, 2024 4.0520 4.0520 4.0020 4.0210 4.0210 62,635
Jun 25, 2024 4.1170 4.1170 4.0210 4.0220 4.0220 107,097
Jun 24, 2024 4.0720 4.1260 4.0400 4.1220 4.1220 67,001
Jun 21, 2024 4.0510 4.0850 4.0120 4.0850 4.0850 70,071
Jun 20, 2024 4.0030 4.0490 3.9920 4.0370 4.0370 45,487
Jun 19, 2024 4.0040 4.0210 3.9810 4.0210 4.0210 42,984
Jun 18, 2024 0.1500 Dividend
Jun 18, 2024 4.0090 4.0170 3.9560 4.0030 4.0030 99,554
Jun 17, 2024 4.1300 4.1700 4.0990 4.1350 3.9850 120,172
Jun 14, 2024 4.1020 4.1330 4.0590 4.1330 3.9831 142,815
Jun 13, 2024 4.1760 4.1760 4.1320 4.1330 3.9831 196,497
Jun 12, 2024 4.2630 4.2740 4.2430 4.2470 4.0929 23,332
Jun 11, 2024 4.3180 4.3230 4.2430 4.2700 4.1151 304,194
Jun 10, 2024 4.3410 4.3780 4.3220 4.3310 4.1739 121,974
Jun 7, 2024 4.4060 4.4060 4.3620 4.3720 4.2134 70,501
Jun 6, 2024 4.4060 4.4320 4.3940 4.4100 4.2500 67,395
Jun 5, 2024 4.4700 4.4700 4.3910 4.4050 4.2452 214,472
Jun 4, 2024 4.3720 4.4580 4.3720 4.4580 4.2963 112,588
Jun 3, 2024 4.3020 4.3970 4.3010 4.3680 4.2095 209,942
May 31, 2024 4.2670 4.2960 4.2590 4.2960 4.1402 50,197
May 30, 2024 4.2180 4.2630 4.2150 4.2630 4.1084 51,383
May 29, 2024 4.2200 4.2320 4.1870 4.1880 4.0361 29,230
May 28, 2024 4.1710 4.2140 4.1710 4.2030 4.0505 25,200
May 27, 2024 4.1500 4.2600 4.1440 4.2600 4.1055 16,711
May 24, 2024 4.1490 4.1630 4.1260 4.1630 4.0120 41,123
May 23, 2024 4.1940 4.2010 4.1620 4.1740 4.0226 53,579
May 22, 2024 4.1970 4.2080 4.1800 4.2080 4.0554 221,107
May 21, 2024 4.2150 4.2520 4.2120 4.2330 4.0794 103,012
May 20, 2024 4.1490 4.1910 4.1420 4.1900 4.0380 59,628
May 17, 2024 4.1330 4.1400 4.1030 4.1400 3.9898 52,137
May 16, 2024 4.1540 4.1540 4.1020 4.1240 3.9744 82,825
May 15, 2024 4.1410 4.2010 4.1320 4.1630 4.0120 75,155
May 14, 2024 4.1370 4.1370 4.0700 4.1320 3.9821 95,822
May 13, 2024 4.1050 4.1400 4.1050 4.1400 3.9898 84,724
May 10, 2024 4.1740 4.1740 4.1000 4.1140 3.9648 99,168
May 9, 2024 4.1660 4.2200 4.1470 4.1660 4.0149 179,197
May 8, 2024 4.2610 4.2640 4.1920 4.1930 4.0409 148,924
May 7, 2024 4.2790 4.3040 4.2790 4.2960 4.1402 169,837
May 6, 2024 4.2600 4.3000 4.2600 4.2740 4.1190 54,982
May 3, 2024 4.2330 4.2770 4.2330 4.2540 4.0997 167,673
May 2, 2024 4.1990 4.2320 4.1990 4.2250 4.0717 50,987
Apr 30, 2024 4.2490 4.2600 4.1480 4.2340 4.0804 137,166
Apr 29, 2024 4.2320 4.2590 4.2230 4.2560 4.1016 124,513
Apr 26, 2024 4.1670 4.2400 4.1620 4.2320 4.0785 278,149
Apr 25, 2024 4.1170 4.1540 4.1130 4.1540 4.0033 62,442
Apr 24, 2024 4.1440 4.1600 4.1110 4.1250 3.9754 43,692
Apr 23, 2024 4.1100 4.1650 4.1100 4.1390 3.9889 139,233
Apr 22, 2024 4.0590 4.1060 4.0500 4.1060 3.9571 248,257
Apr 19, 2024 3.9400 4.0170 3.9400 4.0170 3.8713 76,464
Apr 18, 2024 3.9180 3.9660 3.9180 3.9660 3.8221 15,430
Apr 17, 2024 3.8620 3.9200 3.8470 3.9090 3.7672 40,849
Apr 16, 2024 3.9160 3.9160 3.8630 3.8870 3.7460 49,600
Apr 15, 2024 3.9440 3.9600 3.9190 3.9240 3.7817 115,333
Apr 12, 2024 3.9540 3.9670 3.8850 3.9550 3.8115 46,075
Apr 11, 2024 3.9580 3.9590 3.9020 3.9380 3.7951 81,554
Apr 10, 2024 3.9700 3.9770 3.9140 3.9490 3.8057 31,407
Apr 9, 2024 3.9780 4.0000 3.9570 3.9570 3.8135 63,530
Apr 8, 2024 3.9850 3.9850 3.9560 3.9770 3.8327 12,650
Apr 5, 2024 4.0150 4.0160 3.9620 3.9870 3.8424 113,839
Apr 4, 2024 4.0590 4.0910 4.0530 4.0640 3.9166 92,485
Apr 3, 2024 4.0860 4.0980 4.0360 4.0480 3.9012 76,123
Apr 2, 2024 4.1080 4.1090 4.0800 4.0810 3.9330 40,912
Mar 28, 2024 4.1100 4.1250 4.0840 4.0840 3.9359 172,084
Mar 27, 2024 4.0890 4.1100 4.0720 4.0950 3.9465 323,870
Mar 26, 2024 3.9940 4.0900 3.9940 4.0580 3.9108 286,943
Mar 25, 2024 3.9740 3.9950 3.9740 3.9950 3.8501 7,604
Mar 22, 2024 3.9820 4.0100 3.9690 3.9720 3.8279 174,839
Mar 21, 2024 3.9430 3.9780 3.9430 3.9520 3.8086 125,846
Mar 20, 2024 3.9080 3.9250 3.9010 3.9250 3.7826 72,979
Mar 19, 2024 3.9180 3.9190 3.8500 3.9190 3.7768 75,792
Mar 18, 2024 3.9190 3.9280 3.8940 3.9150 3.7730 95,787
Mar 15, 2024 3.8870 3.9400 3.8870 3.9180 3.7759 135,294
Mar 14, 2024 3.9000 3.9120 3.8560 3.8780 3.7373 30,751
Mar 13, 2024 3.8790 3.9000 3.8700 3.8830 3.7421 61,606
Mar 12, 2024 3.8800 3.9020 3.8660 3.8660 3.7258 214,272
Mar 11, 2024 3.8580 3.8870 3.8580 3.8700 3.7296 65,284
Mar 8, 2024 3.8470 3.8540 3.8340 3.8370 3.6978 47,072
Mar 7, 2024 3.8350 3.8790 3.8310 3.8520 3.7123 34,460
Mar 6, 2024 3.8400 3.8860 3.8360 3.8360 3.6968 63,254
Mar 5, 2024 3.8280 3.8410 3.8060 3.8410 3.7017 45,078
Mar 4, 2024 3.8350 3.8360 3.8110 3.8270 3.6882 80,146
Mar 1, 2024 3.8000 3.8370 3.7990 3.8120 3.6737 64,491
Feb 29, 2024 3.8230 3.8310 3.7810 3.7810 3.6438 74,643
Feb 28, 2024 3.8340 3.8710 3.8230 3.8230 3.6843 322,384
Feb 27, 2024 3.7670 3.8120 3.7670 3.8100 3.6718 64,516
Feb 26, 2024 3.7610 3.7910 3.7550 3.7770 3.6400 38,802
Feb 23, 2024 3.7380 3.7780 3.7230 3.7760 3.6390 69,433
Feb 22, 2024 3.7000 3.7890 3.6880 3.7350 3.5995 317,739
Feb 21, 2024 3.6720 3.6860 3.6620 3.6860 3.5523 16,910
Feb 20, 2024 3.6470 3.6750 3.6320 3.6660 3.5330 149,689
Feb 19, 2024 3.5920 3.6800 3.5920 3.6800 3.5465 25,439
Feb 16, 2024 3.5980 3.5980 3.5460 3.5630 3.4337 87,859
Feb 15, 2024 3.5900 3.6240 3.5820 3.6240 3.4925 40,356
Feb 14, 2024 3.5940 3.6010 3.5640 3.5780 3.4482 92,622
Feb 13, 2024 3.5870 3.6280 3.5790 3.5820 3.4521 77,934
Feb 12, 2024 3.5720 3.5930 3.5660 3.5930 3.4627 160,180
Feb 9, 2024 3.5870 3.5910 3.5420 3.5660 3.4366 107,498
Feb 8, 2024 3.5880 3.5910 3.5520 3.5810 3.4511 130,595
Feb 7, 2024 3.6470 3.6470 3.5900 3.5980 3.4675 161,454
Feb 6, 2024 3.6580 3.6590 3.6240 3.6500 3.5176 77,127
Feb 5, 2024 3.7020 3.7240 3.6580 3.6650 3.5320 188,182
Feb 2, 2024 3.7420 3.7490 3.7040 3.7080 3.5735 162,252
Feb 1, 2024 3.7690 3.7730 3.7260 3.7260 3.5908 112,669
Jan 31, 2024 3.7850 3.7850 3.7500 3.7700 3.6332 52,186
Jan 30, 2024 3.8160 3.8160 3.7650 3.7650 3.6284 28,794
Jan 29, 2024 3.8320 3.8320 3.7950 3.8090 3.6708 150,144
Jan 26, 2024 3.7850 3.8360 3.7760 3.8220 3.6834 93,991
Jan 25, 2024 3.7980 3.8080 3.7840 3.7840 3.6467 137,294
Jan 24, 2024 3.8380 3.8540 3.8130 3.8170 3.6785 13,873
Jan 23, 2024 3.8280 3.8450 3.8110 3.8110 3.6728 210,414
Jan 22, 2024 3.8130 3.8190 3.7880 3.8150 3.6766 128,926
Jan 19, 2024 3.7550 3.7930 3.7550 3.7930 3.6554 318,922
Jan 18, 2024 3.7430 3.7560 3.7210 3.7480 3.6120 119,971
Jan 17, 2024 3.7710 3.7720 3.7310 3.7620 3.6255 138,141
Jan 16, 2024 3.7560 3.8010 3.7460 3.7790 3.6419 201,106
Jan 15, 2024 3.7350 3.7930 3.7350 3.7930 3.6554 68,516
Jan 12, 2024 3.7080 3.7350 3.7040 3.7140 3.5793 597,402
Jan 11, 2024 3.7310 3.7310 3.7120 3.7300 3.5947 40,951
Jan 10, 2024 3.7120 3.7370 3.7040 3.7200 3.5851 115,963
Jan 9, 2024 3.7320 3.7560 3.7070 3.7380 3.6024 97,163
Jan 8, 2024 3.7030 3.7320 3.6860 3.7290 3.5937 203,626
Jan 5, 2024 3.6810 3.7030 3.6660 3.7030 3.5687 78,576
Jan 4, 2024 3.6540 3.7110 3.6540 3.7110 3.5764 264,561
Jan 3, 2024 3.6500 3.6850 3.6360 3.6520 3.5195 109,240
Jan 2, 2024 3.5640 3.6400 3.5590 3.6400 3.5080 107,916
Dec 29, 2023 3.5400 3.5410 3.5260 3.5310 3.4029 61,964
Dec 28, 2023 3.5530 3.5540 3.5300 3.5500 3.4212 55,313
Dec 27, 2023 3.5820 3.5870 3.5580 3.5670 3.4376 143,218
Dec 22, 2023 3.6290 3.6450 3.5740 3.5830 3.4530 71,995
Dec 21, 2023 3.6560 3.6730 3.6130 3.6160 3.4848 695,146
Dec 20, 2023 3.7770 3.7810 3.6500 3.6960 3.5619 274,941
Dec 19, 2023 3.6050 3.6050 3.5560 3.5700 3.4405 96,123
Dec 18, 2023 3.6200 3.6300 3.5790 3.6000 3.4694 127,575
Dec 15, 2023 3.6850 3.6910 3.6200 3.6280 3.4964 140,514
Dec 14, 2023 3.7030 3.7400 3.6800 3.6800 3.5465 75,708
Dec 13, 2023 3.7770 3.7770 3.6520 3.6740 3.5407 617,363
Dec 12, 2023 0.1500 Dividend
Dec 12, 2023 3.8100 3.8180 3.7870 3.7870 3.6496 304,083
Dec 11, 2023 4.0190 4.0360 4.0000 4.0000 3.7103 114,038
Dec 8, 2023 4.0190 4.0320 4.0040 4.0140 3.7233 101,300
Dec 7, 2023 4.0650 4.0650 4.0060 4.0240 3.7326 64,910
Dec 6, 2023 4.0430 4.0720 4.0360 4.0570 3.7632 58,394
Dec 5, 2023 4.0180 4.0400 4.0080 4.0260 3.7345 95,349
Dec 4, 2023 4.0070 4.0140 3.9950 4.0100 3.7196 88,458
Dec 1, 2023 3.9800 4.0100 3.9790 4.0000 3.7103 182,141
Nov 30, 2023 3.9120 3.9540 3.8900 3.9540 3.6677 111,551
Nov 29, 2023 3.8560 3.8920 3.8500 3.8910 3.6092 113,736
Nov 28, 2023 3.8350 3.8570 3.8240 3.8460 3.5675 15,773
Nov 27, 2023 3.8420 3.8540 3.8310 3.8440 3.5656 39,380
Nov 24, 2023 3.8240 3.8330 3.8090 3.8330 3.5554 14,114
Nov 23, 2023 3.8320 3.8500 3.8140 3.8500 3.5712 89,462
Nov 22, 2023 3.8000 3.8340 3.7990 3.8200 3.5434 90,482
Nov 21, 2023 3.7980 3.7980 3.7700 3.7880 3.5137 32,559
Nov 20, 2023 3.7760 3.8010 3.7700 3.8010 3.5257 59,040
Nov 17, 2023 3.7240 3.7630 3.7240 3.7480 3.4766 42,940
Nov 16, 2023 3.7290 3.7350 3.7190 3.7210 3.4515 77,397
Nov 15, 2023 3.7420 3.7470 3.7040 3.7200 3.4506 36,233

Related Tickers