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

Telefónica, S.A. (TNE5.F)

Compare
4.2870
-0.0160
(-0.37%)
At close: February 28 at 12:12:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20254.28204.31504.28204.28704.2870741
Feb 27, 20254.23504.31204.23104.30304.30305,204
Feb 26, 20254.28804.30904.28804.29304.29305,777
Feb 25, 20254.28604.29204.24704.29004.290022,997
Feb 24, 20254.16504.24804.16504.24804.24806,624
Feb 21, 20254.10704.17304.10704.16104.161031,044
Feb 20, 20254.08704.12404.08704.10804.10801,827
Feb 19, 20254.14004.14004.07804.08004.08004,304
Feb 18, 20254.13404.14604.12104.14604.1460705
Feb 17, 20254.12504.15504.12504.15504.15502,458
Feb 14, 20254.19904.19904.12104.12704.12706,976
Feb 13, 20254.20504.21004.20504.21004.21001,485
Feb 12, 20254.16704.22904.16704.22304.22307,167
Feb 11, 20254.09704.18104.09704.18004.18004,194
Feb 10, 20254.08504.14904.07204.13604.136020,299
Feb 7, 20254.00404.10704.00404.10704.107013,950
Feb 6, 20253.96004.05503.96004.03704.03703,002
Feb 5, 20253.90103.98203.90103.98203.9820300
Feb 4, 20253.99103.99103.90503.90503.90505,063
Feb 3, 20253.84603.98303.83003.98303.983015,401
Jan 31, 20253.95303.95903.94803.95203.95201,676
Jan 30, 20253.94603.98403.94603.95903.95905,370
Jan 29, 20253.91103.93303.91103.93303.93301,134
Jan 28, 20253.80303.92303.80303.92303.92301,701
Jan 27, 20253.75003.85203.75003.83103.831010,844
Jan 24, 20253.78803.78803.76503.76703.767017,150
Jan 23, 20253.82103.82203.79203.81403.81405,672
Jan 22, 20253.91003.91003.80003.80003.80003,050
Jan 21, 20253.84903.88003.83803.87103.87103,042
Jan 20, 20253.94603.94603.83003.85503.855041,919
Jan 17, 20253.92703.99303.92703.97503.975014,864
Jan 16, 20253.97403.99803.91103.92703.927015,961
Jan 15, 20253.90603.96303.90603.95603.95602,548
Jan 14, 20253.89903.91903.89903.91903.91902,265
Jan 13, 20253.88003.91703.88003.91203.91205,199
Jan 10, 20253.90103.91203.88403.88403.884019,612
Jan 9, 20253.90303.91803.90303.91303.91301,824
Jan 8, 20253.91903.91903.89103.91003.91002,216
Jan 7, 20253.94003.94103.92803.92803.92807,907
Jan 6, 20253.95904.05503.93803.96503.965017,542
Jan 3, 20254.00304.00303.99003.99003.99001,653
Jan 2, 20253.92703.97503.92703.97503.975010,005
Dec 30, 20243.89903.93803.89903.93803.9380698
Dec 27, 20243.92103.92503.90603.92503.92503,355
Dec 23, 20243.93103.93103.93103.93103.9310-
Dec 20, 20243.96203.96203.89003.91503.91503,007
Dec 19, 20244.00004.00003.94803.97003.970062,707
Dec 18, 20244.04704.04704.01604.01704.017026,949
Dec 17, 2024 0.1500 Dividend
Dec 17, 20244.17404.17404.03604.05004.05007,249
Dec 16, 20244.22504.27104.22504.27104.12102,959
Dec 13, 20244.26104.26604.25504.25504.105612,453
Dec 12, 20244.25104.29904.25104.29904.1480733
Dec 11, 20244.26904.27904.25804.27404.12396,523
Dec 10, 20244.32004.32004.27704.27704.12685,284
Dec 9, 20244.35504.35504.26604.32104.169253,678
Dec 6, 20244.31004.40804.31004.38504.23107,753
Dec 5, 20244.29104.34304.29104.32804.17607,500
Dec 4, 20244.32804.32804.30204.30704.155716,376
Dec 3, 20244.28704.33704.28704.32104.169225,752
Dec 2, 20244.29004.34204.29004.29304.14223,439
Nov 29, 20244.34204.34204.28504.28504.13452,010
Nov 28, 20244.33004.36104.33004.35304.2001514
Nov 27, 20244.29004.31904.27704.31904.1673325
Nov 26, 20244.31104.32004.29404.29404.14325,436
Nov 25, 20244.31004.32204.31004.32204.1702593
Nov 22, 20244.24904.24904.24904.24904.0998-
Nov 21, 20244.31004.32404.30204.30304.15193,453
Nov 20, 20244.31704.35004.31704.34004.18764,358
Nov 19, 20244.27104.31904.27104.31604.16445,712
Nov 18, 20244.19804.26104.19804.26104.11144,411
Nov 15, 20244.09204.09204.09204.09203.9483-
Nov 14, 20244.07304.11504.07304.11503.97051,000
Nov 13, 20244.07504.10004.07504.08103.93772,154
Nov 12, 20244.11904.14404.09904.10503.960814,380
Nov 11, 20244.17604.20004.17604.18804.04092,907
Nov 8, 20244.17004.20104.17004.19104.04381,815
Nov 7, 20244.27504.32604.14204.16504.01874,925
Nov 6, 20244.31704.31704.26304.26304.1133937
Nov 5, 20244.28604.34704.28604.33804.18562,054
Nov 4, 20244.33204.35004.28004.32004.168358,910
Nov 1, 20244.29704.33604.29704.33604.18372,300
Oct 31, 20244.30304.30304.27804.27804.12785,650
Oct 30, 20244.31004.32904.29604.32904.177022,421
Oct 29, 20244.34104.36104.34104.34204.1895636
Oct 28, 20244.30904.30904.30904.30904.15771,298
Oct 25, 20244.33304.35504.33304.33704.184718,748
Oct 24, 20244.32804.37604.32804.37504.2213706
Oct 23, 20244.35304.35304.35304.35304.2001-
Oct 22, 20244.38904.38904.35004.36904.21561,922
Oct 21, 20244.41304.43404.41104.41104.25616,333
Oct 18, 20244.48804.48804.42304.43204.27631,453
Oct 17, 20244.51404.54804.45804.48304.32568,513
Oct 16, 20244.40904.53604.40904.53604.376728,703
Oct 15, 20244.39404.42404.38504.39004.23589,709
Oct 14, 20244.37104.43604.37104.43604.2802677
Oct 11, 20244.41404.41404.38804.38804.23394,704
Oct 10, 20244.38104.45004.38104.42104.26575,684
Oct 9, 20244.38404.43004.38404.43004.27441,068
Oct 8, 20244.34904.41704.34904.41704.261911,477
Oct 7, 20244.37604.38304.33404.38004.226210,859
Oct 4, 20244.29504.37004.29504.34804.19533,154
Oct 3, 20244.31204.31204.28404.28404.1335280
Oct 2, 20244.35104.35104.32804.34204.18955,909
Oct 1, 20244.38104.40804.38104.40804.25321,850
Sep 30, 20244.37604.43704.37604.39004.23581,931
Sep 27, 20244.37504.44004.37504.39304.238713,497
Sep 26, 20244.41504.41504.39104.41404.259011,565
Sep 25, 20244.40904.43304.40904.42804.2725967
Sep 24, 20244.36504.38104.36504.38104.22718,574
Sep 23, 20244.30704.37404.30704.37004.21651,700
Sep 20, 20244.28404.33904.28404.32404.172111,116
Sep 19, 20244.36204.40204.31504.31804.166312,070
Sep 18, 20244.35504.38304.35504.38304.22911,085
Sep 17, 20244.27804.37004.27804.34804.195323,134
Sep 16, 20244.22504.29304.22504.28504.134510,588
Sep 13, 20244.19904.25004.19904.24904.09982,120
Sep 12, 20244.19304.21304.19304.21104.06314,857
Sep 11, 20244.14604.14604.14604.14604.0004-
Sep 10, 20244.16204.20604.16204.19904.05154,838
Sep 9, 20244.18404.18404.18404.18404.0371-
Sep 6, 20244.17404.20904.17404.20904.0612486
Sep 5, 20244.15704.24004.15704.20004.05258,944
Sep 4, 20244.11004.18004.11004.18004.03326,238
Sep 3, 20244.13704.15404.13704.14904.003314,976
Sep 2, 20244.11204.15404.11204.15404.008115,911
Aug 30, 20244.07104.10804.07104.09203.94832,481
Aug 29, 20244.06404.09504.06404.06903.92615,504
Aug 28, 20244.04204.04604.04204.04503.90292,698
Aug 27, 20244.08104.09304.08104.08903.94547,679
Aug 26, 20243.99104.10603.99104.10603.961813,666
Aug 23, 20244.06004.06004.05004.05003.90784,081
Aug 22, 20244.03004.04804.03004.04803.90587
Aug 21, 20244.06704.06704.02204.02203.880720,794
Aug 20, 20244.09804.09804.06504.08603.942527,508
Aug 19, 20244.06104.15504.06104.15504.00913,782
Aug 16, 20244.07804.07804.05804.06803.925110,001
Aug 15, 20244.04304.08004.04304.08003.93678,002
Aug 14, 20244.03004.05404.03004.05403.9116667
Aug 13, 20244.00704.04804.00704.04803.90583,393
Aug 12, 20244.01804.03904.01604.02103.87982,071
Aug 9, 20244.00204.07204.00204.02103.87981,299
Aug 8, 20244.02404.04204.02404.02503.88364,790
Aug 7, 20244.01604.05003.95804.05003.907820,424
Aug 6, 20244.05204.05203.99103.99403.85371,754
Aug 5, 20243.94104.05803.88804.02503.883631,299
Aug 2, 20244.10204.13104.07004.07003.92719,931
Aug 1, 20244.16604.16604.12804.13003.98508,197
Jul 31, 20244.16504.17704.13004.13703.991715,332
Jul 30, 20244.14904.20804.14904.20804.060220,617
Jul 29, 20244.19504.19504.15604.15904.01292,418
Jul 26, 20244.15404.15404.13004.13003.98501,460
Jul 25, 20244.04404.08404.04404.08403.9406260
Jul 24, 20244.08304.12304.08204.12303.97823,326
Jul 23, 20244.10404.11104.10004.10503.96084,362
Jul 22, 20244.08804.14104.08804.12803.983022,428
Jul 19, 20244.10604.10604.10604.10603.9618-
Jul 18, 20243.98204.12303.98204.12303.97821,774
Jul 17, 20243.93003.98903.93003.98903.848921
Jul 16, 20243.97303.97303.93203.93603.79785,338
Jul 15, 20244.01604.01603.97603.97603.83646,214
Jul 12, 20244.02404.03404.02404.03403.89231,796
Jul 11, 20244.02804.05204.02804.05203.909724,897
Jul 10, 20243.91504.01503.91504.01503.874017,317
Jul 9, 20243.95703.95703.91903.91903.78145,754
Jul 8, 20243.95503.99503.95503.99503.854721,709
Jul 5, 20243.96703.99203.96303.96303.82388,206
Jul 4, 20243.94203.99003.94203.99003.84995,944
Jul 3, 20243.90703.96303.90703.96303.82385,517
Jul 2, 20243.94803.94803.91303.92503.78724,012
Jul 1, 20244.02304.02303.98503.99703.85661,252
Jun 28, 20243.98403.98703.95103.95603.81715,952
Jun 27, 20244.00704.01203.99703.99703.85665,617
Jun 26, 20244.03604.03604.00004.00203.861421,090
Jun 25, 20244.09304.09504.00804.04603.903931,867
Jun 24, 20244.06204.10804.05504.08503.94157,668
Jun 21, 20244.06504.06504.01604.01703.875923,306
Jun 20, 20243.98104.03203.98104.03203.8904269
Jun 19, 20243.97404.00503.97403.98403.84414,632
Jun 18, 2024 0.1500 Dividend
Jun 18, 20244.04804.14203.95603.96803.828635,529
Jun 17, 20244.17204.17204.13604.16003.869223,867
Jun 14, 20244.12204.12204.07404.08803.802215,938
Jun 13, 20244.15004.18104.12804.14203.852460,807
Jun 12, 20244.27504.27504.24604.25403.95663,283
Jun 11, 20244.32204.36004.24404.27003.97153,379
Jun 10, 20244.35504.35504.34404.34604.04222,885
Jun 7, 20244.38604.43204.37804.37804.07192,820
Jun 6, 20244.37404.42404.37404.38004.073812,131
Jun 5, 20244.43704.46304.39604.39604.08876,863
Jun 4, 20244.30704.43704.30704.43404.1240615
Jun 3, 20244.28004.35004.28004.30003.999430,552
May 31, 20244.24604.28204.24604.26703.96875,250
May 30, 20244.17504.22904.17504.22903.93331,229
May 29, 20244.17404.22504.17404.18703.894314,473
May 28, 20244.18004.22204.18004.22203.92682,191
May 27, 20244.13504.20404.13504.20403.91018,285
May 24, 20244.14904.14904.13004.13003.8413472
May 23, 20244.17604.19704.17604.18003.88782,503
May 22, 20244.21104.24104.18404.20203.90825,674
May 21, 20244.16804.25004.16804.23503.938947,202
May 20, 20244.13704.14604.13704.14603.85612,221
May 17, 20244.07304.12304.07304.12303.83481,688
May 16, 20244.16304.19704.11704.11703.82923,850
May 15, 20244.11704.17904.11704.16703.87573,493
May 14, 20244.12404.14504.09704.12503.83663,924
May 13, 20244.10504.11804.10504.11803.83012,599
May 10, 20244.14204.16704.10004.11103.82366,346
May 9, 20244.18304.21404.18304.21403.91942,200
May 8, 20244.25304.25304.19804.19803.90457,683
May 7, 20244.25104.29304.25104.29303.99293,432
May 6, 20244.27004.29504.26304.26303.96508,372
May 3, 20244.19204.27004.19204.23103.935210,794
May 2, 20244.20004.24004.20004.24003.943610,229
Apr 30, 20244.21904.26004.18704.21803.923112,272
Apr 29, 20244.19604.24804.19604.24603.949230,299
Apr 26, 20244.11304.20004.11304.20003.906414,228
Apr 25, 20244.07704.13404.07704.13403.84506,203
Apr 24, 20244.10904.14504.10704.10703.81991,006
Apr 23, 20244.05604.15804.05604.15103.86084,305
Apr 22, 20243.96104.10003.96104.10003.813431,583
Apr 19, 20243.87604.00003.87603.98003.701817,861
Apr 18, 20243.87803.94103.87803.94103.66555,039
Apr 17, 20243.84903.90603.84903.88303.61154,457
Apr 16, 20243.87703.91103.87303.87403.60324,226
Apr 15, 20243.97503.97503.93103.93103.656221,865
Apr 12, 20243.89903.96903.89903.95003.67385,744
Apr 11, 20243.92503.96403.92503.93503.65993,918
Apr 10, 20243.95603.95603.93003.95103.6748649
Apr 9, 20243.94204.00503.94203.96403.68692,548
Apr 8, 20243.94103.97903.84503.97303.695212,167
Apr 5, 20244.01404.01404.00204.00803.727830,000
Apr 4, 20243.99904.08503.99904.05303.76963,278
Apr 3, 20244.02804.02803.99903.99903.7194274
Apr 2, 20244.00404.10804.00404.07103.786410,417
Mar 28, 20244.05004.11304.04804.08203.79664,215
Mar 27, 20244.01704.11104.01704.09803.811513,174
Mar 26, 20243.97104.09003.97104.07603.791032,120
Mar 25, 20243.91803.99503.91803.99003.711121,901
Mar 22, 20243.91304.00203.91303.99303.713864,205
Mar 21, 20243.88803.97003.88803.96803.69066,514
Mar 20, 20243.85503.92003.85503.92003.64592,020
Mar 19, 20243.90303.91003.89403.89403.62188,037
Mar 18, 20243.89903.92103.89803.89803.62557,902
Mar 15, 20243.78003.93403.78003.90003.627312,161
Mar 14, 20243.83603.89703.83603.84403.575315,386
Mar 13, 20243.83603.90303.83603.87903.60785,723
Mar 12, 20243.83603.90003.83603.89903.626411,814
Mar 11, 20243.80803.88903.80803.86703.59673,668
Mar 8, 20243.79703.85403.79703.83103.56328,834
Mar 7, 20243.85503.87403.83703.87303.60229,316
Mar 6, 20243.79003.87503.79003.85303.58362,057
Mar 5, 20243.78403.82803.78403.82803.560410,895
Mar 4, 20243.78303.82003.78303.81803.55114,361
Mar 1, 20243.76503.84003.76503.82603.558521,538
Feb 29, 20243.79503.84703.79503.80003.53431,538
Feb 28, 20243.75903.87003.75903.83603.567812,693

Related Tickers

FNTN.F freenet AG
31.36
-0.38%
 
SFTU.F SoftBank Group Corp.
26.40
-5.04%
 
VODI.DE Vodafone Group Public Limited Company
0.8500
+0.95%
 
SFTBY SoftBank Group Corp.
27.67
-1.88%