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

Telefonica SA (TNE5.DU)

Compare
4.2880
-0.0070
(-0.16%)
At close: February 28 at 7:30:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20254.25904.31504.25904.28804.2880-
Feb 27, 20254.25704.31304.21304.29504.2950-
Feb 26, 20254.28004.31404.24704.24704.2470140
Feb 25, 20254.24104.29904.24104.27304.2730-
Feb 24, 20254.17204.21904.17204.21704.2170129
Feb 21, 20254.11104.15504.11104.14004.1400-
Feb 20, 20254.08504.11004.08504.09904.0990-
Feb 19, 20254.11904.11904.06804.06804.0680-
Feb 18, 20254.10604.14704.10204.14304.1430-
Feb 17, 20254.08104.14504.08104.09104.0910-
Feb 14, 20254.20104.20104.11804.11804.1180-
Feb 13, 20254.24704.24704.17604.17604.1760626
Feb 12, 20254.15904.21504.15904.19204.1920-
Feb 11, 20254.09504.18104.09504.16304.1630-
Feb 10, 20253.98804.13403.98804.09004.0900-
Feb 7, 20253.99504.10203.99504.08604.0860-
Feb 6, 20253.96804.04203.96803.97703.9770-
Feb 5, 20253.87603.96703.87603.95703.9570-
Feb 4, 20253.98703.98703.89903.89903.8990-
Feb 3, 20253.81703.94703.81703.93903.9390-
Jan 31, 20253.96703.96703.90103.90103.9010-
Jan 30, 20253.94603.97203.93103.94303.9430-
Jan 29, 20253.91703.94103.89603.93603.9360-
Jan 28, 20253.80403.92803.80403.88803.8880-
Jan 27, 20253.72803.85103.72803.78903.7890-
Jan 24, 20253.79903.79903.75703.75703.75704,888
Jan 23, 20253.78703.82903.78703.79203.7920-
Jan 22, 20253.89703.89703.78903.78903.7890800
Jan 21, 20253.83403.87403.83403.86503.8650-
Jan 20, 20253.88903.89703.84103.84103.8410-
Jan 17, 20253.93303.98403.93203.93203.9320-
Jan 16, 20253.98403.98403.91903.92803.9280-
Jan 15, 20253.91603.96903.91603.95303.9530-
Jan 14, 20253.90803.90803.88503.88503.8850-
Jan 13, 20253.86703.89703.86703.89303.8930-
Jan 10, 20253.90403.90403.88103.88103.8810-
Jan 9, 20253.91203.91203.89503.89503.8950-
Jan 8, 20253.91703.91703.88403.88403.8840-
Jan 7, 20253.92503.92503.89903.89903.8990-
Jan 6, 20253.96503.96503.93203.93203.9320-
Jan 3, 20253.97904.00003.95403.95403.9540-
Jan 2, 20253.90303.98403.90303.97203.9720-
Dec 30, 20243.87903.93903.87903.93903.93901,000
Dec 27, 20243.84003.92403.84003.91103.9110-
Dec 23, 20243.87703.90503.87703.90003.9000-
Dec 20, 20243.93003.93003.86203.86203.8620-
Dec 19, 20243.97603.97603.93803.93803.9380-
Dec 18, 20244.04604.04603.99303.99303.9930-
Dec 17, 2024 0.1500 Dividend
Dec 17, 20244.15404.15404.01904.01904.0190-
Dec 16, 20244.26704.28004.23404.23904.089010
Dec 13, 20244.24704.26904.22504.22504.075531
Dec 12, 20244.24304.29404.24304.28304.1314-
Dec 11, 20244.26804.26804.23804.23804.0880-
Dec 10, 20244.29604.29604.24804.24804.0977-
Dec 9, 20244.26904.32404.26904.30704.1546-
Dec 6, 20244.30204.39904.30204.32004.1671-
Dec 5, 20244.28604.33304.28604.28804.1363-
Dec 4, 20244.33604.33604.30104.30904.1565-
Dec 3, 20244.27804.33904.27804.33904.1855-
Dec 2, 20244.32004.32304.26904.26904.1179-
Nov 29, 20244.33404.33404.25004.25004.0996-
Nov 28, 20244.29804.35304.29804.33604.1826-
Nov 27, 20244.28704.31704.26904.30404.1517-
Nov 26, 20244.30104.32304.27904.27904.1276-
Nov 25, 20244.32004.32004.28204.30804.1556-
Nov 22, 20244.23104.28904.23104.28604.1343-
Nov 21, 20244.28604.32504.21804.21804.0687113
Nov 20, 20244.29004.34104.27804.27804.1266-
Nov 19, 20244.26104.30604.26104.29004.1382-
Nov 18, 20244.14704.26204.14704.24504.0948-
Nov 15, 20244.09604.21804.09604.21804.0687-
Nov 14, 20244.07704.13404.06904.09603.9511-
Nov 13, 20244.01404.09504.01404.07303.9289-
Nov 12, 20244.10204.13104.04604.04603.9028-
Nov 11, 20244.11504.19804.11504.13703.9906-
Nov 8, 20244.13504.19904.13504.18804.0398-
Nov 7, 20244.29604.29604.14904.16004.0128264
Nov 6, 20244.33104.33104.25904.25904.1083-
Nov 5, 20244.29204.33904.27604.27604.1247-
Nov 4, 20244.34904.34904.26904.26904.1179-
Nov 1, 20244.31604.32804.30504.30504.1527-
Oct 31, 20244.30104.30104.27004.27004.1189-
Oct 30, 20244.31604.32104.28504.32104.1681-
Oct 29, 20244.35104.35604.31004.31004.1575-
Oct 28, 20244.35604.35604.33004.33004.176875
Oct 25, 20244.34904.34904.28804.28804.1363-
Oct 24, 20244.32804.38004.31704.31704.1642-
Oct 23, 20244.34604.36004.29804.29804.1459-
Oct 22, 20244.40104.40104.33904.35004.1961-
Oct 21, 20244.39604.43104.39604.39804.2424-
Oct 18, 20244.46104.46104.39604.39604.2404-
Oct 17, 20244.52804.53204.44904.44904.2916-
Oct 16, 20244.40204.53104.40204.52304.3630-
Oct 15, 20244.39404.41104.38004.39204.2366158
Oct 14, 20244.37104.41304.37104.40004.2443-
Oct 11, 20244.36104.40104.36104.39304.2376-
Oct 10, 20244.42304.43504.38904.38904.2337100
Oct 9, 20244.37604.42004.37104.37104.2163-
Oct 8, 20244.33804.41504.33804.37604.2212-
Oct 7, 20244.33104.37204.32404.35404.1999-
Oct 4, 20244.30304.37504.30304.33504.1816-
Oct 3, 20244.32604.32604.28104.28804.1363-
Oct 2, 20244.32804.36204.32804.34804.1941-
Oct 1, 20244.37504.39904.36404.36404.2096-
Sep 30, 20244.36004.43604.36004.37104.2163-
Sep 27, 20244.35304.43204.35304.35404.1999-
Sep 26, 20244.41904.41904.36904.36904.2144-
Sep 25, 20244.35604.42004.35604.39704.2414-
Sep 24, 20244.36704.40204.36704.38304.2279-
Sep 23, 20244.27304.36704.27304.35304.1990-
Sep 20, 20244.29304.33304.29304.29404.1421-
Sep 19, 20244.36104.36604.31404.31404.1613-
Sep 18, 20244.28504.37604.28504.35604.2019-
Sep 17, 20244.26704.34904.26704.26904.1179-
Sep 16, 20244.21704.29004.21704.25904.10831,150
Sep 13, 20244.20704.25204.20704.22704.0774-
Sep 12, 20244.20204.22004.19304.19904.0504-
Sep 11, 20244.15804.19204.15804.19204.0437-
Sep 10, 20244.16604.19904.16004.16004.0128-
Sep 9, 20244.16004.20604.16004.16704.0195-
Sep 6, 20244.16804.21304.14304.14303.9964-
Sep 5, 20244.14904.21904.14904.15604.0089-
Sep 4, 20244.09404.18404.09404.15404.0070-
Sep 3, 20244.14904.15804.13004.13003.9839-
Sep 2, 20244.08204.14304.08204.14303.9964-
Aug 30, 20244.07704.09904.06704.06703.9231-
Aug 29, 20244.06404.07804.04304.04303.8999-
Aug 28, 20244.03304.07104.03304.05503.9115-
Aug 27, 20244.08604.09004.05804.05803.9144-
Aug 26, 20244.00604.08804.00604.06303.9192-
Aug 23, 20244.01904.05304.01904.03103.8884-
Aug 22, 20244.04004.06204.01004.01003.8681-
Aug 21, 20244.04704.05504.01104.01103.8691-
Aug 20, 20244.08704.09504.05004.09503.9501100
Aug 19, 20244.02404.15204.02404.10703.9617-
Aug 16, 20244.08504.08504.04904.05003.9067-
Aug 15, 20244.05504.07004.04904.05603.9125-
Aug 14, 20244.04104.04604.03304.03303.8903-
Aug 13, 20244.01504.04304.01504.02603.8835-
Aug 12, 20244.00704.04204.00704.00803.8662-
Aug 9, 20243.98304.05903.98303.99603.8546500
Aug 8, 20244.03804.03803.95803.95803.8179-
Aug 7, 20244.02004.02003.94504.02003.8777-
Aug 6, 20244.03504.03503.98803.98803.8469-
Aug 5, 20243.85604.04303.85604.04203.8990-
Aug 2, 20244.09004.10704.04804.04803.9048-
Aug 1, 20244.16504.16504.08604.08603.9414-
Jul 31, 20244.16204.18904.13504.17304.0253-
Jul 30, 20244.15504.20004.15504.19804.0495-
Jul 29, 20244.15204.18704.15004.15804.0109-
Jul 26, 20244.15704.15704.13104.14203.9954-
Jul 25, 20244.04104.17604.04104.14704.0003-
Jul 24, 20244.07604.11304.07604.11303.9675-
Jul 23, 20244.09804.10404.07304.10103.9559-
Jul 22, 20244.08604.15104.08604.10703.9617-
Jul 19, 20244.09904.12904.07804.07803.9337-
Jul 18, 20243.97604.10203.97604.09803.9530-
Jul 17, 20243.93504.00803.93503.97403.8334-
Jul 16, 20243.98103.98203.93003.94303.8035-
Jul 15, 20243.98803.99603.97003.97203.8314-
Jul 12, 20244.01404.04304.01104.01103.8691-
Jul 11, 20243.99804.04603.99804.01603.8739-
Jul 10, 20243.92704.00503.92703.98203.8411-
Jul 9, 20243.94303.94303.89503.89503.757212
Jul 8, 20243.93303.98903.93103.93103.7919-
Jul 5, 20243.97403.97703.94003.94003.8006-
Jul 4, 20243.95003.97603.95003.96503.8247-
Jul 3, 20243.90103.96203.90103.92203.7832-
Jul 2, 20243.94503.94503.90303.90303.7649-
Jul 1, 20243.96404.00403.95703.95703.8170-
Jun 28, 20243.98703.98703.94503.94503.8054-
Jun 27, 20244.01604.01603.97903.97903.8382-
Jun 26, 20244.04704.04703.99003.99003.8488-
Jun 25, 20244.07304.09603.99903.99903.8575-
Jun 24, 20244.06404.11204.01404.01403.8720-
Jun 21, 20244.02104.06504.01404.06503.92121,000
Jun 20, 20243.99204.05103.99204.01103.86911
Jun 19, 20243.93004.00103.93003.97603.8353-
Jun 18, 2024 0.1500 Dividend
Jun 18, 20244.00104.00103.96103.96103.8208-
Jun 17, 20244.13804.13804.12504.12803.8372-
Jun 14, 20244.10904.10904.06904.07303.7861-
Jun 13, 20244.16404.16504.12504.12503.8344-
Jun 12, 20244.28704.28704.22804.22803.9302-
Jun 11, 20244.33004.33004.25104.26603.9655-
Jun 10, 20244.30404.35204.30004.30003.9971-
Jun 7, 20244.38004.38904.33704.33704.0315-
Jun 6, 20244.36404.41504.36404.38504.0761-
Jun 5, 20244.43904.46304.38604.38604.0771307
Jun 4, 20244.30004.44804.30004.42304.1115-
Jun 3, 20244.28904.36504.28904.29703.9943-
May 31, 20244.25704.27204.25404.25403.9544-
May 30, 20244.18604.27704.18604.27703.975788
May 29, 20244.16604.21504.16604.19703.901451
May 28, 20244.16804.21304.16104.21303.916250
May 27, 20244.14004.21004.14004.21003.9135200
May 24, 20244.14604.14604.13204.13203.8410-
May 23, 20244.16604.18704.15004.15003.8577-
May 22, 20244.22004.22004.15404.15403.8614-
May 21, 20244.20204.24504.20204.20803.9116-
May 20, 20244.14204.17804.07904.08303.7954-
May 17, 20244.07904.14004.07904.11703.8270-
May 16, 20244.17604.17604.07604.07603.7889-
May 15, 20244.11604.17804.11604.17803.8837-
May 14, 20244.13504.13504.08504.12103.8307-
May 13, 20244.11604.11804.10304.11803.8279-
May 10, 20244.13304.13704.08704.08703.7991-
May 9, 20244.17904.19204.12804.13603.8447-
May 8, 20244.25504.25504.16104.16103.8679-
May 7, 20244.24104.28904.24104.27103.9702-
May 6, 20244.23404.28104.23404.25203.9525-
May 3, 20244.22004.26304.22004.22503.9274-
May 2, 20244.16804.22904.16804.22003.9228-
Apr 30, 20244.23204.24704.17204.17203.8781-
Apr 29, 20244.16504.24504.16504.21703.9200-
Apr 26, 20244.10804.22204.10804.20303.9070-
Apr 25, 20244.08704.11804.08704.10903.8196-
Apr 24, 20244.12104.14804.08304.08303.7954-
Apr 23, 20244.05604.15004.05604.11603.8261-
Apr 22, 20243.98704.08903.98704.06903.7824-
Apr 19, 20243.86703.99903.86703.98303.7024-
Apr 18, 20243.88103.94203.78803.78803.5212-
Apr 17, 20243.84703.91103.84703.88803.6141-
Apr 16, 20243.89703.89703.87003.87003.5974-
Apr 15, 20243.93603.93603.88903.88903.6151-
Apr 12, 20243.90003.95903.90003.91903.6430150
Apr 11, 20243.95003.95003.90303.90403.629030
Apr 10, 20243.98403.98403.91103.91103.6355-
Apr 9, 20243.94003.97303.94003.96003.6811-
Apr 8, 20243.94803.97403.94803.97403.6941100
Apr 5, 20244.01704.01703.96103.97203.6922-
Apr 4, 20244.01704.08404.01704.03803.7536-
Apr 3, 20244.03704.07403.98803.98803.70711,532
Apr 2, 20244.00104.10204.00104.02403.7406-
Mar 28, 20244.04904.10704.04904.05303.7675-
Mar 27, 20244.01704.10104.01704.06503.77871,420
Mar 26, 20243.98704.06503.98704.02003.7368-
Mar 25, 20243.94503.98703.94503.96003.6811-
Mar 22, 20243.91603.99003.91603.95303.6746-
Mar 21, 20243.93203.96703.88903.88903.6151-
Mar 20, 20243.88703.90603.88703.89703.6225-
Mar 19, 20243.88703.90703.87903.87903.6058-
Mar 18, 20243.88803.91403.87903.87903.6058-
Mar 15, 20243.79303.92203.79303.86603.5937-
Mar 14, 20243.86403.91103.74803.74803.4840-
Mar 13, 20243.88003.89803.85703.85703.5853-
Mar 12, 20243.87803.89003.85603.85603.5844-
Mar 11, 20243.80603.88203.80603.85603.5844-
Mar 8, 20243.79403.83603.79403.83303.5630-
Mar 7, 20243.84803.86303.77303.77303.5072-
Mar 6, 20243.81603.87403.81603.82703.5574-
Mar 5, 20243.79603.82403.79603.80903.5407-
Mar 4, 20243.79003.83003.79003.80903.5407-
Mar 1, 20243.79003.81903.79003.80003.5323-
Feb 29, 20243.79803.81303.77703.77703.5110-
Feb 28, 20243.77903.84703.77903.80503.5370-

Related Tickers

1U1.BE 1&1 AG
13.12
-0.61%
 
TELDF Telefónica Deutschland Holding AG
2.1270
0.00%
 
FNTN.F freenet AG
31.36
-0.38%
 
1U1.DE 1&1 AG
13.04
-1.36%
 
VERZ34.SA Verizon Communications Inc.
42.23
+0.91%
 
KDDIY KDDI Corporation
16.29
-0.55%
 
9433.T KDDI Corporation
4,894.00
-0.79%
 
ORA.VI Orange S.A.
11.56
+1.36%
 
UTDI.DE United Internet AG
17.55
-1.02%
 
FNTN.DE freenet AG
31.40
-0.32%