Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Telefónica, S.A. (TEFE.XC)

Compare
4.3080
0.0000
(0.00%)
At close: February 26 at 11:31:01 AM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20254.30804.30804.30804.30804.3080-
Feb 27, 20254.30804.30804.30804.30804.3080-
Feb 26, 20254.30804.30804.30804.30804.30802,664
Feb 25, 20254.12204.12204.12204.12204.1220-
Feb 24, 20254.12204.12204.12204.12204.1220-
Feb 21, 20254.12204.12204.12204.12204.1220-
Feb 20, 20254.12204.12204.12204.12204.1220-
Feb 19, 20254.12204.12204.12204.12204.12202,782
Feb 18, 20254.10854.10854.10854.10854.1085-
Feb 17, 20254.10854.10854.10854.10854.1085-
Feb 14, 20254.10854.10854.10854.10854.10855,546
Feb 13, 20254.18204.18204.18204.18204.1820-
Feb 12, 20254.18204.18204.18204.18204.1820-
Feb 11, 20254.18204.18204.18204.18204.18202,784
Feb 10, 20254.14304.14304.14304.14304.143011,613
Feb 7, 20254.11004.11504.10504.10504.105051,113
Feb 6, 20254.05404.05404.05404.05404.05402,841
Feb 5, 20253.97003.97003.97003.97003.97001,426
Feb 4, 20253.95503.95503.95503.95503.95502,943
Feb 3, 20253.96653.96653.96653.96653.9665-
Jan 31, 20253.96653.96653.96653.96653.9665-
Jan 30, 20253.98403.98403.96553.96653.96655,004
Jan 29, 20253.80753.80753.80753.80753.8075-
Jan 28, 20253.80753.80753.80753.80753.8075-
Jan 27, 20253.80753.80753.80753.80753.8075-
Jan 24, 20253.80753.80753.80753.80753.8075-
Jan 23, 20253.80753.80753.80753.80753.8075-
Jan 22, 20253.85503.85503.80753.80753.807522,644
Jan 21, 20253.87453.87453.87153.87203.872013,582
Jan 20, 20253.91003.91003.91003.91003.9100-
Jan 17, 20253.91003.91003.91003.91003.9100-
Jan 16, 20253.91003.91003.91003.91003.9100-
Jan 15, 20253.91003.91003.91003.91003.9100-
Jan 14, 20253.91003.91003.91003.91003.91002,497
Jan 13, 20253.97203.97203.97203.97203.9720-
Jan 10, 20253.97203.97203.97203.97203.9720-
Jan 9, 20253.97203.97203.97203.97203.9720-
Jan 8, 20253.97203.97203.97203.97203.9720-
Jan 7, 20253.97203.97203.97203.97203.9720-
Jan 6, 20253.97203.97203.97203.97203.9720-
Jan 3, 20253.99503.99503.97203.97203.97206,176
Jan 2, 20253.97503.97503.97503.97503.97502,914
Dec 31, 20243.93953.93953.93953.93953.9395-
Dec 30, 20243.93953.93953.93953.93953.93952,919
Dec 27, 20243.96503.96503.96503.96503.9650-
Dec 24, 20243.96503.96503.96503.96503.9650-
Dec 23, 20243.96503.96503.96503.96503.9650-
Dec 20, 20243.96503.96503.96503.96503.9650-
Dec 19, 20243.96503.96503.96503.96503.96502,996
Dec 18, 20244.28404.28404.28404.28404.2840-
Dec 17, 2024 0.1500 Dividend
Dec 17, 20244.28404.28404.28404.28404.2840-
Dec 16, 20244.28404.28404.28404.28404.1340-
Dec 13, 20244.28404.28404.28404.28404.1340-
Dec 12, 20244.28404.28404.28404.28404.1340-
Dec 11, 20244.28404.28404.28404.28404.1340-
Dec 10, 20244.28904.28904.27854.28404.134013,599
Dec 9, 20244.38204.38204.38204.38204.2286-
Dec 6, 20244.38204.38204.38204.38204.22861
Dec 5, 20244.32754.34204.32754.33504.18325,214
Dec 4, 20244.30304.30304.30304.30304.15231,105
Dec 3, 20244.27354.27354.27354.27354.1239-
Dec 2, 20244.27354.27354.27354.27354.1239-
Nov 29, 20244.29204.29604.27354.27354.12394,003
Nov 28, 20244.33904.33904.33904.33904.18716,666
Nov 27, 20244.32904.32904.32904.32904.1774-
Nov 26, 20244.32904.32904.32904.32904.1774-
Nov 25, 20244.32904.32904.32904.32904.1774889
Nov 22, 20244.32504.32504.32504.32504.1736-
Nov 21, 20244.32504.32504.32504.32504.1736-
Nov 20, 20244.32504.32504.32504.32504.1736-
Nov 19, 20244.32204.32504.28804.32504.17361,744
Nov 18, 20244.21204.21204.21204.21204.0645-
Nov 15, 20244.21204.21204.21204.21204.0645-
Nov 14, 20244.21204.21204.21204.21204.0645-
Nov 13, 20244.21204.21204.21204.21204.0645-
Nov 12, 20244.21204.21204.21204.21204.0645-
Nov 11, 20244.21204.21204.21204.21204.0645-
Nov 8, 20244.19004.21204.17404.21204.06452,098
Nov 7, 20244.30304.30304.30304.30304.1523-
Nov 6, 20244.30304.30304.30304.30304.1523-
Nov 5, 20244.30304.30304.30304.30304.1523-
Nov 4, 20244.30304.30304.30304.30304.1523-
Nov 1, 20244.30304.30304.30304.30304.1523-
Oct 31, 20244.30304.30304.30304.30304.1523530
Oct 30, 20244.36004.36004.36004.36004.2073-
Oct 29, 20244.36004.36004.36004.36004.20731,075
Oct 28, 20244.34504.36004.34404.35804.20549
Oct 25, 20244.34004.34004.33204.33204.18038
Oct 24, 20244.37004.37004.37004.37004.217020,049
Oct 23, 20244.34304.35004.33954.35004.197752,075
Oct 22, 20244.42904.42904.42904.42904.2739-
Oct 21, 20244.42604.42904.42604.42904.27396,367
Oct 18, 20244.53004.53004.53004.53004.3714-
Oct 17, 20244.53004.53004.53004.53004.37142,496
Oct 16, 20244.50004.53454.50004.53454.375762,405
Oct 15, 20244.41504.41504.41504.41504.2604-
Oct 14, 20244.42004.42004.41504.41504.26042,490
Oct 11, 20244.38804.38804.38804.38804.23442,626
Oct 10, 20244.42054.42054.42054.42054.26571,096
Oct 9, 20244.40004.40004.40004.40004.24591,240
Oct 8, 20244.33904.33904.33904.33904.1871-
Oct 7, 20244.33904.33904.33904.33904.1871-
Oct 4, 20244.35154.35154.33904.33904.18716,895
Oct 3, 20244.28104.30354.28104.30354.15287,118
Oct 2, 20244.33004.34504.33004.34504.19295,266
Oct 1, 20244.40904.40904.40904.40904.2546-
Sep 30, 20244.40154.41554.40154.40904.25465,530
Sep 27, 20244.43504.43954.43504.43904.28368,528
Sep 26, 20244.43004.43004.38404.40904.25468,350
Sep 25, 20244.41304.43404.41254.42704.272019,337
Sep 24, 20244.39904.42704.38354.42604.271044,376
Sep 23, 20244.37154.37704.35654.37204.218922,365
Sep 20, 20244.32704.33954.32654.33954.187614,526
Sep 19, 20244.40354.40354.31304.33104.179429,264
Sep 18, 20244.36354.38104.36304.37254.219420,008
Sep 17, 20244.31854.37704.31854.34004.188065,545
Sep 16, 20244.25404.29304.25404.29304.142712,167
Sep 13, 20244.23654.25404.23654.25354.10465,994
Sep 12, 20244.22604.22604.19204.21604.068423,163
Sep 11, 20244.18054.18954.17704.18954.04289,239
Sep 10, 20244.20404.20404.16704.18104.034617
Sep 9, 20244.21004.21354.20004.20604.058728,410
Sep 6, 20244.22854.22854.22854.22854.0804-
Sep 5, 20244.22854.22854.22854.22854.08042,560
Sep 4, 20244.19204.19204.17754.17754.031232,195
Sep 3, 20244.16104.17204.14604.16304.017224,801
Sep 2, 20244.13404.16004.13404.16004.01435,307
Aug 30, 20244.10854.11004.08454.09203.948766,955
Aug 29, 20244.06954.09804.06954.08653.943440,802
Aug 28, 20244.09404.09404.09404.09403.9507-
Aug 27, 20244.09404.09404.09404.09403.95072,754
Aug 23, 20244.07754.07754.07754.07753.9347-
Aug 22, 20244.07754.07754.07754.07753.9347-
Aug 21, 20244.07754.07754.07754.07753.9347-
Aug 20, 20244.07954.07954.07754.07753.93475,477
Aug 19, 20244.14404.14404.14254.14253.99752,765
Aug 16, 20244.03454.03454.03454.03453.8932-
Aug 15, 20244.03454.03454.03454.03453.8932-
Aug 14, 20244.03454.03454.03454.03453.8932-
Aug 13, 20244.03454.03454.03454.03453.8932-
Aug 12, 20244.03454.03454.03454.03453.8932-
Aug 9, 20244.03454.03454.03454.03453.89322,739
Aug 8, 20243.99703.99703.99703.99703.8570-
Aug 7, 20243.99703.99703.99703.99703.8570-
Aug 6, 20243.99853.99853.99703.99703.857010,326
Aug 5, 20244.04904.04904.04904.04903.90722,363
Aug 2, 20244.14004.14004.14004.14003.9950-
Aug 1, 20244.17254.17254.14004.14003.99508,369
Jul 31, 20244.21154.21154.21154.21154.0640-
Jul 30, 20244.21354.21354.21154.21154.06403,814
Jul 29, 20244.16904.16904.16904.16904.0230-
Jul 26, 20244.16904.16904.16904.16904.0230-
Jul 25, 20244.10004.18604.09854.16904.023095,052
Jul 24, 20244.10004.11704.09004.11353.969556,249
Jul 23, 20244.11504.11504.11504.11503.9709-
Jul 22, 20244.11504.11504.11504.11503.9709-
Jul 19, 20244.11504.11504.11504.11503.97091,149
Jul 18, 20244.05304.13504.05004.13503.990215
Jul 17, 20244.03904.03904.03904.03903.8976-
Jul 16, 20244.03904.03904.03904.03903.8976-
Jul 15, 20244.03904.03904.03904.03903.8976-
Jul 12, 20244.04404.04404.03904.03903.897611
Jul 11, 20243.99103.99103.99103.99103.8513-
Jul 10, 20243.99103.99103.99103.99103.8513-
Jul 9, 20243.99103.99103.99103.99103.8513-
Jul 8, 20243.99103.99103.99103.99103.85131,167
Jul 5, 20243.96603.96603.96603.96603.827117,634
Jul 4, 20243.96303.96303.96303.96303.8242-
Jul 3, 20243.96303.96303.96303.96303.82422,694
Jul 2, 20243.97753.97753.97753.97753.8382-
Jul 1, 20243.97753.97753.97753.97753.8382-
Jun 28, 20243.97753.97753.97753.97753.838215,068
Jun 27, 20244.02004.02004.02004.02003.8792-
Jun 26, 20244.02204.02204.00754.02003.87928,723
Jun 25, 20243.99903.99903.99903.99903.8590-
Jun 24, 20243.99903.99903.99903.99903.8590-
Jun 21, 20243.99903.99903.99903.99903.8590-
Jun 20, 20243.99903.99903.99903.99903.8590-
Jun 19, 20243.99903.99903.99903.99903.8590-
Jun 18, 2024 0.1500 Dividend
Jun 18, 20243.97203.99903.96053.99903.8590591
Jun 17, 20244.09704.09704.09704.09703.8088-
Jun 14, 20244.09704.09704.09704.09703.80881,391
Jun 13, 20244.27104.27104.27104.27103.9706-
Jun 12, 20244.27104.27104.27104.27103.97061,360
Jun 11, 20244.27204.27604.27204.27603.9752259
Jun 10, 20244.43604.43604.43604.43604.1240-
Jun 7, 20244.43604.43604.43604.43604.1240-
Jun 6, 20244.43604.43604.43604.43604.1240-
Jun 5, 20244.43604.43604.43604.43604.12401,040
Jun 4, 20244.41804.41804.41804.41804.107219,872
Jun 3, 20244.36904.36904.36204.36204.05522
May 31, 20244.26354.26754.26354.26403.96416,830
May 30, 20244.23504.26154.23504.26153.96174,346
May 29, 20244.21604.22754.19054.19503.899925,455
May 28, 20244.18004.18004.18004.18003.8860-
May 24, 20244.18004.18004.18004.18003.8860-
May 23, 20244.18004.18004.18004.18003.88601,976
May 22, 20244.16654.16654.16654.16653.8734-
May 21, 20244.16654.16654.16654.16653.8734-
May 20, 20244.16654.16654.16654.16653.8734-
May 17, 20244.16654.16654.16654.16653.8734-
May 16, 20244.16654.16654.16654.16653.8734-
May 15, 20244.19404.19404.16654.16653.87347,726
May 14, 20244.07204.12504.07204.12503.834813,554
May 13, 20244.12454.12454.12454.12453.83442,703
May 10, 20244.14254.14254.09954.10403.815326,367
May 9, 20244.15304.20654.15304.20053.90506,441
May 8, 20244.22304.22504.20004.20053.90505,581
May 7, 20244.25304.25304.25304.25303.9538-
May 3, 20244.25304.25304.25304.25303.9538915
May 2, 20244.25304.25304.25304.25303.9538-
May 1, 20244.25304.25304.25304.25303.9538-
Apr 30, 20244.25304.25304.25304.25303.9538-
Apr 29, 20244.25304.25304.25304.25303.95386
Apr 26, 20244.21004.23604.21004.23603.938013,462
Apr 25, 20244.13404.13404.13404.13403.84326
Apr 24, 20243.96403.96403.96403.96403.6852-
Apr 23, 20243.96403.96403.96403.96403.6852-
Apr 22, 20243.96403.96403.96403.96403.6852-
Apr 19, 20243.96403.96403.96403.96403.6852-
Apr 18, 20243.96403.96403.96403.96403.6852-
Apr 17, 20243.96403.96403.96403.96403.6852-
Apr 16, 20243.96403.96403.96403.96403.6852-
Apr 15, 20243.96403.96403.96403.96403.6852-
Apr 12, 20243.96403.96403.96403.96403.6852242
Apr 11, 20243.92403.93103.92403.93103.654513
Apr 10, 20243.92803.92803.92803.92803.65171,808
Apr 9, 20243.97503.97503.97503.97503.6954-
Apr 8, 20243.97503.97503.97503.97503.69542,784
Apr 5, 20243.97203.97203.97203.97203.692658
Apr 4, 20244.06254.08904.05604.05703.771613,498
Apr 3, 20244.08454.08454.03354.04153.757239,008
Apr 2, 20244.09604.09604.07204.07203.785655
Mar 28, 20244.10954.10954.10954.10953.82042,832
Mar 27, 20244.08354.11054.08354.08503.797630,583
Mar 26, 20244.07904.07904.07904.07903.7921839
Mar 25, 20243.97003.97003.97003.97003.6907-
Mar 22, 20243.97003.97003.97003.97003.69071
Mar 21, 20243.87303.87303.87303.87303.6006-
Mar 20, 20243.87303.87303.87303.87303.6006-
Mar 19, 20243.87303.87303.87303.87303.6006-
Mar 18, 20243.87303.87303.87303.87303.6006-
Mar 15, 20243.87303.87303.87303.87303.6006-
Mar 14, 20243.87303.87303.87303.87303.6006-
Mar 13, 20243.87303.87303.87303.87303.6006-
Mar 12, 20243.87303.87303.87303.87303.6006-
Mar 11, 20243.87303.87303.87303.87303.60065
Mar 8, 20243.81753.81753.81753.81753.5490-
Mar 7, 20243.81753.81753.81753.81753.5490-
Mar 6, 20243.81753.81753.81753.81753.5490-
Mar 5, 20243.81753.81753.81753.81753.5490-
Mar 4, 20243.81903.81903.81753.81753.54906,295
Mar 1, 20243.83503.83503.83503.83503.5652-
Feb 29, 20243.83503.83503.83503.83503.5652-
Feb 28, 20243.84603.84603.83503.83503.565210