Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

Telefónica, S.A. (TEF.VI)

Compare
4.3000
-0.0190
(-0.44%)
At close: February 28 at 3:30:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20254.33804.33804.28304.30004.30002,554
Feb 27, 20254.22604.31904.21704.31904.31905,108
Feb 26, 20254.29004.32104.29004.29904.2990320
Feb 25, 20254.25304.30004.25304.30004.3000-
Feb 24, 20254.14104.23004.14104.23004.2300-
Feb 21, 20254.11804.16604.11804.16604.1660-
Feb 20, 20254.10204.11904.10204.10504.1050-
Feb 19, 20254.10604.11804.08104.08104.08102,498
Feb 18, 20254.14204.14204.10004.13404.13402,554
Feb 17, 20254.12704.15404.12704.15304.1530-
Feb 14, 20254.15204.15204.10604.13704.1370-
Feb 13, 20254.22304.22804.21304.21304.2130-
Feb 12, 20254.19204.23704.19204.23704.23702,554
Feb 11, 20254.15804.18904.15804.17904.17902,500
Feb 10, 20254.10304.13604.10304.13604.1360-
Feb 7, 20254.05804.12204.05804.12204.12202,554
Feb 6, 20253.98804.05603.98804.05604.0560-
Feb 5, 20253.94003.97003.94003.97003.9700-
Feb 4, 20253.94703.95103.90603.90603.90602,554
Feb 3, 20253.93803.95803.93203.93203.932035
Jan 31, 20253.94303.95403.94303.95403.9540-
Jan 30, 20253.93803.98103.93803.98103.9810-
Jan 29, 20253.90803.93203.90803.93203.9320-
Jan 28, 20253.84303.92003.84303.92003.9200-
Jan 27, 20253.80603.85103.80603.84703.8470-
Jan 24, 20253.77503.80903.77203.80903.80905,108
Jan 23, 20253.81903.82303.81703.81703.8170-
Jan 22, 20253.85603.85603.80903.80903.8090-
Jan 21, 20253.86203.88103.86203.87703.8770-
Jan 20, 20253.85403.85403.85103.85103.8510-
Jan 17, 20253.96604.03603.96604.03604.0360-
Jan 16, 20253.96203.96203.92103.93403.9340-
Jan 15, 20253.94003.96703.94003.96703.96704,554
Jan 14, 20253.90103.91403.90103.90803.9080-
Jan 13, 20253.89903.91203.89703.89703.8970251
Jan 10, 20253.90503.91103.90503.91103.9110-
Jan 9, 20253.90303.91803.90303.91803.9180-
Jan 8, 20253.90303.90903.90303.90903.9090-
Jan 7, 20253.92503.94103.92503.93203.9320-
Jan 6, 20253.94303.96103.94303.96103.9610-
Jan 3, 20254.00304.01103.98903.98903.9890-
Jan 2, 20253.96603.98003.95503.98003.9800-
Dec 30, 20243.92603.94303.92603.94303.9430-
Dec 27, 20243.91503.92603.91503.91603.9160-
Dec 23, 20243.91203.91603.91103.91603.9160-
Dec 20, 20243.89303.91703.89303.91403.9140-
Dec 19, 20243.98403.98403.95303.96303.9630-
Dec 18, 20244.01704.03904.01204.01204.0120-
Dec 17, 2024 0.1500 Dividend
Dec 17, 20244.08804.08804.04404.04404.0440-
Dec 16, 20244.29904.29904.26604.28004.1300999
Dec 13, 20244.29304.29304.25404.25404.1049-
Dec 12, 20244.28704.31604.27204.28804.13771,000
Dec 11, 20244.29304.29304.26604.28104.1310-
Dec 10, 20244.29904.29904.28104.28804.1377-
Dec 9, 20244.34804.34804.31304.32104.1696-
Dec 6, 20244.37104.40504.35604.35604.20331,177
Dec 5, 20244.31804.34004.31804.33804.18602,000
Dec 4, 20244.33104.33104.30104.30104.15032,000
Dec 3, 20244.30804.33704.30804.33304.1811-
Dec 2, 20244.27804.33304.27804.30204.15121,644
Nov 29, 20244.31904.31904.24804.27504.125214,758
Nov 28, 20244.32704.37304.32704.37304.21972,000
Nov 27, 20244.29704.31304.28904.31304.1618-
Nov 26, 20244.31604.32904.30104.30904.1580-
Nov 25, 20244.31204.31704.31204.31704.1657-
Nov 22, 20244.28504.30004.28504.29104.1406200
Nov 21, 20244.34204.34204.30204.30204.1512150
Nov 20, 20244.33804.35404.33804.33904.1869-
Nov 19, 20244.29604.29604.27604.27604.1261-
Nov 18, 20244.23304.25704.23304.25504.1059-
Nov 15, 20244.14404.21004.14404.21004.0625371
Nov 14, 20244.09304.12804.09304.12803.98331,000
Nov 13, 20244.09504.10604.08604.08603.9428-
Nov 12, 20244.14504.14504.11804.11803.9737-
Nov 11, 20244.20704.20704.18404.18904.0422-
Nov 8, 20244.17504.20504.17504.20504.0576-
Nov 7, 20244.31204.31204.14904.18804.0412-
Nov 6, 20244.30904.30904.27504.27504.1252-
Nov 5, 20244.34004.34504.33004.33004.1782-
Nov 4, 20244.33604.34504.33604.34104.1889-
Nov 1, 20244.32504.33604.32504.32804.1763-
Oct 31, 20244.30304.30304.28404.28904.1387-
Oct 30, 20244.41104.41104.28404.32404.1725500
Oct 29, 20244.36104.37104.35704.36204.2091-
Oct 28, 20244.35104.35404.34204.35404.2014-
Oct 25, 20244.35404.35404.32304.33804.1860-
Oct 24, 20244.37704.38104.37504.38104.2275-
Oct 23, 20244.37404.37404.33904.33904.1869-
Oct 22, 20244.40404.40404.34704.35304.2004-
Oct 21, 20244.42804.43404.42104.43404.2786-
Oct 18, 20244.45904.45904.42004.42304.26802,264
Oct 17, 20244.54304.54304.53204.53304.3741-
Oct 16, 20244.43104.48604.43104.48604.3288-
Oct 15, 20244.44104.44104.38004.40304.2487-
Oct 14, 20244.38704.41604.38704.41504.26034,941
Oct 11, 20244.41404.41404.38804.39704.24294,264
Oct 10, 20244.44304.44304.40904.43204.2767-
Oct 9, 20244.41904.43304.39504.40704.25252,264
Oct 8, 20244.36204.41104.36204.41104.2564-
Oct 7, 20244.34204.38404.34204.38404.2304-
Oct 4, 20244.34704.38404.34004.34004.18792,000
Oct 3, 20244.34504.34504.27904.29404.1435-
Oct 2, 20244.37004.37004.32904.32904.17731,998
Oct 1, 20244.41604.41604.39504.41104.2564-
Sep 30, 20244.43204.43304.40204.42304.2680-
Sep 27, 20244.40204.43904.40204.41804.2632-
Sep 26, 20244.43804.43804.39104.40104.2468-
Sep 25, 20244.40704.43304.40704.42304.2680-
Sep 24, 20244.38604.39204.38604.38604.2323-
Sep 23, 20244.33804.37504.33804.37404.2207-
Sep 20, 20244.32304.34904.32304.34904.1966-
Sep 19, 20244.46604.46604.34304.34304.1908-
Sep 18, 20244.34504.37404.34504.37204.2188-
Sep 17, 20244.33004.37304.33004.35804.2053-
Sep 16, 20244.23604.27904.23604.27904.1290-
Sep 13, 20244.22304.25304.22304.25304.1039-
Sep 12, 20244.21204.21204.20004.20604.0586-
Sep 11, 20244.18404.20304.17704.20304.0557-
Sep 10, 20244.18004.20704.18004.20004.0528-
Sep 9, 20244.21204.21204.19404.19404.0470-
Sep 6, 20244.22404.22404.20204.21904.0711111
Sep 5, 20244.18004.24704.18004.24704.0982-
Sep 4, 20244.16604.17804.15304.17804.0316-
Sep 3, 20244.16804.16804.15204.15404.0084-
Sep 2, 20244.10404.15304.10404.15304.0075-
Aug 30, 20244.08704.09804.08704.08703.9438-
Aug 29, 20244.07204.09604.07204.09403.9505-
Aug 28, 20244.08004.08004.04804.07003.9274-
Aug 27, 20244.08104.09804.08104.09503.9515-
Aug 26, 20244.06104.10804.06104.08403.9409-
Aug 23, 20244.04504.05604.04504.04603.9042-
Aug 22, 20244.05404.05904.04904.04903.9071-
Aug 21, 20244.07704.07704.04204.04803.9061-
Aug 20, 20244.12004.12004.06404.06603.9235-
Aug 19, 20244.09604.14304.09604.14303.9978-
Aug 16, 20244.04404.07404.04404.07403.9312-
Aug 15, 20244.07004.08704.07004.07903.9360240
Aug 14, 20244.04804.04804.03504.03503.8936-
Aug 13, 20244.02904.05004.02904.05003.9081-
Aug 12, 20244.08904.08904.02404.03403.8926-
Aug 9, 20244.05004.07004.04704.04703.9052-
Aug 8, 20244.00904.03404.00904.03403.8926-
Aug 7, 20243.97104.02003.95904.02003.8791-
Aug 6, 20244.01704.01703.96503.99003.8502-
Aug 5, 20244.04704.06104.02204.06103.91873,497
Aug 2, 20244.11304.13204.08404.13203.9872-
Aug 1, 20244.15604.15604.13304.14203.9968-
Jul 31, 20244.20904.20904.15404.15604.01034,758
Jul 30, 20244.18604.19704.18604.19704.0499-
Jul 29, 20244.18404.19104.17404.17604.0296-
Jul 26, 20244.14604.14904.13704.13703.9920-
Jul 25, 20244.10104.16604.10104.16604.0200-
Jul 24, 20244.09304.10804.09104.10803.9640-
Jul 23, 20244.09804.11504.09804.10203.9582-
Jul 22, 20244.12404.16104.12404.16004.0142-
Jul 19, 20244.11904.12904.11904.12203.9775-
Jul 18, 20244.03504.10704.03504.10703.9631-
Jul 17, 20243.95603.99903.95603.99903.8588-
Jul 16, 20243.97503.97503.92903.92903.7913-
Jul 15, 20244.00404.00403.99103.99103.8511-
Jul 12, 20244.04604.04604.03504.03503.8936-
Jul 11, 20244.02204.03004.01204.03003.8888-
Jul 10, 20243.96904.02103.96904.02103.8801-
Jul 9, 20243.95103.95503.91403.91403.77682,497
Jul 8, 20243.95503.99303.95503.99103.8511-
Jul 5, 20243.97103.98903.97103.97103.8318-
Jul 4, 20243.95603.95603.95603.95603.8174-
Jul 3, 20243.93203.93203.93203.93203.7942-
Jul 2, 20243.96403.96403.96403.96403.8251-
Jul 1, 20244.00304.00304.00304.00303.8627-
Jun 28, 20243.99903.99903.99903.99903.8588-
Jun 27, 20244.00504.00504.00504.00503.8646-
Jun 26, 20244.05704.05704.05704.05703.9148-
Jun 25, 20244.11004.11004.11004.11003.9660-
Jun 24, 20244.06404.06404.06404.06403.9216-
Jun 21, 20244.03904.03904.03904.03903.8974-
Jun 20, 20244.00204.00204.00204.00203.8617-
Jun 19, 20244.00404.00404.00404.00403.8637-
Jun 18, 2024 0.1500 Dividend
Jun 18, 20244.01404.01404.01404.01403.8733-
Jun 17, 20244.13004.13004.13004.13003.8405-
Jun 14, 20244.11704.11704.11704.11703.8284-
Jun 13, 20244.19204.19204.19204.19203.8982-
Jun 12, 20244.28904.28904.28904.28903.9884-
Jun 11, 20244.32204.32204.32204.32204.0191-
Jun 10, 20244.33604.33604.33604.33604.0321-
Jun 7, 20244.40004.40004.40004.40004.0916-
Jun 6, 20244.38904.42704.38904.42704.1167182
Jun 5, 20244.47604.47604.47604.47604.1623-
Jun 4, 20244.38604.38604.38604.38604.0786-
Jun 3, 20244.30604.30604.30604.30604.0042-
May 31, 20244.27104.27104.27104.27103.9716-
May 30, 20244.18504.18504.18504.18503.8917-
May 29, 20244.19104.19104.19104.19103.8972-
May 28, 20244.17704.17704.17704.17703.8842-
May 27, 20244.14704.18704.14704.18703.8935400
May 24, 20244.14204.14204.14204.14203.8517-
May 23, 20244.19204.19204.19204.19203.8982-
May 22, 20244.22404.22404.22404.22403.9279-
May 21, 20244.23204.23204.23204.23203.9354-
May 20, 20244.15104.15104.15104.15103.8600-
May 17, 20244.13204.13204.13204.13203.8424-
May 16, 20244.13704.13704.13704.13703.8470-
May 15, 20244.13704.13704.13704.13703.8470-
May 14, 20244.14204.14204.14204.14203.8517-
May 13, 20244.10904.10904.10904.10903.8210-
May 10, 20244.16404.16404.16404.16403.8721-
May 9, 20244.15304.22704.15304.22003.92425,468
May 8, 20244.27004.27004.27004.27003.9707-
May 7, 20244.29304.29304.29304.29303.9921-
May 6, 20244.26504.26504.26504.26503.9661-
May 3, 20244.24104.25904.24104.25903.9605205
May 2, 20244.20404.20404.20204.20203.9075958
Apr 30, 20244.24504.24504.24504.24503.9475-
Apr 29, 20244.23704.23704.23704.23703.9400-
Apr 26, 20244.17104.17104.17104.17103.8786-
Apr 25, 20244.11204.11204.11204.11203.8238-
Apr 24, 20244.14204.14204.14204.14203.8517-
Apr 23, 20244.11304.11304.11304.11303.8247-
Apr 22, 20243.94603.94603.94603.94603.6694-
Apr 19, 20243.94603.94603.94603.94603.6694-
Apr 18, 20243.92403.92403.92403.92403.6490-
Apr 17, 20243.86703.86703.86703.86703.5959-
Apr 16, 20243.91103.91103.91103.91103.6369-
Apr 15, 20243.94503.94503.94503.94503.6685-
Apr 12, 20243.95503.95503.95503.95503.6778-
Apr 11, 20243.96203.96203.96203.96203.6843-
Apr 10, 20243.98803.98803.98803.98803.7085-
Apr 9, 20243.98003.98003.98003.98003.7010-
Apr 8, 20243.97703.97703.97703.97703.6982-
Apr 5, 20244.03204.03204.03204.03203.7494-
Apr 4, 20244.07404.07404.07404.07403.7884-
Apr 3, 20244.07904.07904.05004.05003.7661500
Apr 2, 20244.11704.11704.11704.11703.8284-
Mar 28, 20244.13104.13104.13104.13103.8414-
Mar 27, 20244.08604.08604.07404.07403.78841,234
Mar 26, 20244.01004.01004.01004.01003.7289-
Mar 25, 20243.97203.97203.97203.97203.6936-
Mar 22, 20243.98703.98703.98703.98703.7075-
Mar 21, 20243.94203.94203.94203.94203.6657-
Mar 20, 20243.91203.91203.91203.91203.6378-
Mar 19, 20243.90403.90403.89403.89403.6211888
Mar 18, 20243.92403.92403.92403.92403.6490-
Mar 15, 20243.88803.88803.88803.88803.6155-
Mar 14, 20243.90403.90403.90403.90403.6304-
Mar 13, 20243.88103.88103.88103.88103.6090-
Mar 12, 20243.88703.88703.88703.88703.6145-
Mar 11, 20243.85903.85903.85903.85903.5885-
Mar 8, 20243.83103.83103.83103.83103.5625-
Mar 7, 20243.83503.83503.83503.83503.5662-
Mar 6, 20243.85003.85003.85003.85003.5801-
Mar 5, 20243.82703.83003.82703.83003.56152,819
Mar 4, 20243.83403.83403.83403.83403.5653-
Mar 1, 20243.80303.80303.80303.80303.5364-
Feb 29, 20243.82603.82603.82603.82603.5578-
Feb 28, 20243.83103.83103.83103.83103.5625-