Telefónica, S.A. (0TDE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.9105 | 4.0070 | 3.9490 | 3.9900 | 3.9900 | 397,095 |
| 18 Apr 2024 | 3.8800 | 3.9660 | 3.9120 | 3.9584 | 3.9584 | 2,070,476 |
| 17 Apr 2024 | 3.8505 | 3.9230 | 3.8500 | 3.9152 | 3.9152 | 3,871,928 |
| 16 Apr 2024 | 3.9105 | 3.9180 | 3.8640 | 3.8940 | 3.8940 | 555,658 |
| 15 Apr 2024 | 3.9000 | 3.9560 | 3.9150 | 3.9265 | 3.9265 | 901,043 |
| 12 Apr 2024 | 3.9905 | 3.9660 | 3.9310 | 3.9598 | 3.9598 | 2,523,406 |
| 11 Apr 2024 | 3.9050 | 3.9660 | 3.9050 | 3.9335 | 3.9335 | 3,061,589 |
| 10 Apr 2024 | 3.9705 | 3.9910 | 3.9090 | 3.9679 | 3.9679 | 6,579,340 |
| 09 Apr 2024 | 3.9800 | 4.0000 | 3.9640 | 3.9910 | 3.9910 | 2,525,857 |
| 08 Apr 2024 | 3.9905 | 3.9860 | 3.9540 | 3.9702 | 3.9702 | 2,418,104 |
| 05 Apr 2024 | 4.0250 | 4.0340 | 3.9570 | 3.9725 | 3.9725 | 10,480,760 |
| 04 Apr 2024 | 4.0145 | 4.1190 | 4.0430 | 4.0774 | 4.0774 | 14,072,540 |
| 03 Apr 2024 | 4.0505 | 4.0890 | 4.0340 | 4.0749 | 4.0749 | 3,847,437 |
| 02 Apr 2024 | 4.0200 | 4.1180 | 4.0620 | 4.1030 | 4.1030 | 39,171,510 |
| 28 Mar 2024 | 4.1000 | 4.1270 | 4.0860 | 4.0898 | 4.0898 | 7,700,787 |
| 27 Mar 2024 | 4.1000 | 4.1120 | 4.0700 | 4.0790 | 4.0790 | 9,661,786 |
| 26 Mar 2024 | 4.0000 | 4.0900 | 3.9910 | 4.0011 | 4.0011 | 2,215,557 |
| 25 Mar 2024 | 3.9600 | 3.9980 | 3.9650 | 3.9750 | 3.9750 | 3,784,188 |
| 22 Mar 2024 | 3.9505 | 4.0140 | 3.9610 | 4.0001 | 4.0001 | 1,863,980 |
| 21 Mar 2024 | 3.9050 | 3.9780 | 3.9270 | 3.9565 | 3.9565 | 954,567 |
| 20 Mar 2024 | 3.9000 | 3.9200 | 3.8960 | 3.9080 | 3.9080 | 300,547 |
| 19 Mar 2024 | 3.8800 | 3.9230 | 3.8950 | 3.9060 | 3.9060 | 7,422,322 |
| 18 Mar 2024 | 3.8810 | 3.9330 | 3.8910 | 3.8980 | 3.8980 | 1,706,019 |
| 15 Mar 2024 | 3.8400 | 3.9460 | 3.8700 | 3.9164 | 3.9164 | 2,375,197 |
| 14 Mar 2024 | 3.8705 | 3.9160 | 3.8530 | 3.8685 | 3.8685 | 2,592,838 |
| 13 Mar 2024 | 3.8505 | 3.9050 | 3.8680 | 3.8852 | 3.8852 | 3,699,563 |
| 12 Mar 2024 | 3.8545 | 3.9030 | 3.8710 | 3.8774 | 3.8774 | 729,360 |
| 11 Mar 2024 | 3.8505 | 3.8890 | 3.7800 | 3.8770 | 3.8770 | 1,285,966 |
| 08 Mar 2024 | 3.8200 | 3.8560 | 3.8300 | 3.8465 | 3.8465 | 1,925,659 |
| 07 Mar 2024 | 3.8200 | 3.8810 | 3.8260 | 3.8330 | 3.8330 | 3,716,462 |
| 06 Mar 2024 | 3.8000 | 3.8870 | 3.8340 | 3.8690 | 3.8690 | 12,050,380 |
| 05 Mar 2024 | 3.7850 | 3.8350 | 3.8020 | 3.8340 | 3.8340 | 989,498 |
| 04 Mar 2024 | 3.8000 | 3.8400 | 3.8120 | 3.8294 | 3.8294 | 2,644,635 |
| 01 Mar 2024 | 3.7505 | 3.8890 | 3.7650 | 3.8240 | 3.8240 | 4,756,203 |
| 29 Feb 2024 | 3.8105 | 3.9700 | 3.7910 | 3.7930 | 3.7930 | 2,070,735 |
| 28 Feb 2024 | 3.7705 | 3.8740 | 3.7265 | 3.8491 | 3.8491 | 6,007,307 |
| 27 Feb 2024 | 3.7305 | 3.8150 | 3.7450 | 3.8087 | 3.8087 | 1,450,379 |
| 26 Feb 2024 | 3.7630 | 3.7920 | 3.7480 | 3.7760 | 3.7760 | 6,136,168 |
| 23 Feb 2024 | 3.7400 | 3.7766 | 3.7100 | 3.7752 | 3.7752 | 8,429,014 |
| 22 Feb 2024 | 3.7105 | 3.7900 | 3.5980 | 3.7265 | 3.7265 | 2,048,511 |
| 21 Feb 2024 | 3.6725 | 3.7070 | 3.6560 | 3.6831 | 3.6831 | 4,550,680 |
| 20 Feb 2024 | 3.6105 | 3.6750 | 3.6270 | 3.6670 | 3.6670 | 5,810,061 |
| 19 Feb 2024 | 3.6000 | 3.6350 | 3.5100 | 3.6110 | 3.6110 | 7,729,274 |
| 16 Feb 2024 | 3.6305 | 3.6200 | 3.5430 | 3.5733 | 3.5733 | 1,824,574 |
| 15 Feb 2024 | 3.5600 | 3.6290 | 3.5700 | 3.6180 | 3.6180 | 1,509,443 |
| 14 Feb 2024 | 3.6105 | 3.6060 | 3.5630 | 3.5814 | 3.5814 | 2,160,622 |
| 13 Feb 2024 | 3.6000 | 3.6380 | 3.5799 | 3.6184 | 3.6184 | 2,459,194 |
| 12 Feb 2024 | 3.6105 | 3.5870 | 3.5640 | 3.5857 | 3.5857 | 2,202,011 |
| 09 Feb 2024 | 3.6200 | 3.5950 | 3.5420 | 3.5820 | 3.5820 | 2,051,166 |
| 08 Feb 2024 | 3.6400 | 3.5970 | 3.5520 | 3.5846 | 3.5846 | 1,862,984 |
| 07 Feb 2024 | 3.6400 | 3.6510 | 3.5890 | 3.5957 | 3.5957 | 3,134,208 |
| 06 Feb 2024 | 3.6535 | 3.7510 | 3.6190 | 3.6448 | 3.6448 | 1,413,346 |
| 05 Feb 2024 | 3.7000 | 3.7290 | 3.6560 | 3.6590 | 3.6590 | 765,997 |
| 02 Feb 2024 | 3.7200 | 3.7540 | 3.6990 | 3.7104 | 3.7104 | 1,651,579 |
| 01 Feb 2024 | 3.7325 | 3.8000 | 3.7260 | 3.7364 | 3.7364 | 1,104,222 |
| 31 Jan 2024 | 3.7505 | 3.7960 | 3.7480 | 3.7810 | 3.7810 | 1,420,322 |
| 30 Jan 2024 | 3.8000 | 3.8550 | 3.7640 | 3.8010 | 3.8010 | 10,085,920 |
| 29 Jan 2024 | 3.7600 | 3.8550 | 3.7300 | 3.8168 | 3.8168 | 937,336 |
| 26 Jan 2024 | 3.7505 | 3.8360 | 3.7780 | 3.8139 | 3.8139 | 690,878 |
| 25 Jan 2024 | 3.7705 | 3.8140 | 3.7810 | 3.8030 | 3.8030 | 2,173,717 |
| 24 Jan 2024 | 3.8000 | 3.8550 | 3.8125 | 3.8127 | 3.8127 | 656,189 |
| 23 Jan 2024 | 3.7705 | 3.8430 | 3.8040 | 3.8200 | 3.8200 | 4,267,158 |
| 22 Jan 2024 | 3.7705 | 3.8230 | 3.7850 | 3.8130 | 3.8130 | 1,097,727 |
| 19 Jan 2024 | 3.8000 | 3.7960 | 3.7480 | 3.7780 | 3.7780 | 27,642,980 |
| 18 Jan 2024 | 3.7105 | 3.7670 | 3.7200 | 3.7470 | 3.7470 | 460,579 |
| 17 Jan 2024 | 3.7305 | 3.7750 | 3.7260 | 3.7718 | 3.7718 | 2,638,090 |
| 16 Jan 2024 | 3.7705 | 3.8030 | 3.7450 | 3.7768 | 3.7768 | 2,578,374 |
| 15 Jan 2024 | 3.6935 | 3.7810 | 3.7200 | 3.7778 | 3.7778 | 4,236,791 |
| 12 Jan 2024 | 3.7000 | 3.7380 | 3.6926 | 3.7232 | 3.7232 | 8,377,355 |
| 11 Jan 2024 | 3.7230 | 3.7300 | 3.7020 | 3.7200 | 3.7200 | 25,296,410 |
| 10 Jan 2024 | 3.7000 | 3.7400 | 3.6980 | 3.7260 | 3.7260 | 7,310,130 |
| 09 Jan 2024 | 3.7400 | 3.7550 | 3.7060 | 3.7310 | 3.7310 | 3,492,076 |
| 08 Jan 2024 | 3.6945 | 3.7325 | 3.6830 | 3.7192 | 3.7192 | 2,919,899 |
| 05 Jan 2024 | 3.7000 | 3.7030 | 3.6620 | 3.6947 | 3.6947 | 1,289,485 |
| 04 Jan 2024 | 3.7105 | 3.7650 | 3.6440 | 3.6777 | 3.6777 | 2,462,651 |
| 03 Jan 2024 | 3.6650 | 3.6860 | 3.5860 | 3.6488 | 3.6488 | 10,614,140 |
| 02 Jan 2024 | 3.5850 | 3.6340 | 3.5390 | 3.6287 | 3.6287 | 6,359,916 |
| 29 Dec 2023 | 3.5200 | 3.5470 | 3.5260 | 3.5340 | 3.5340 | 358,419 |
| 28 Dec 2023 | 3.5505 | 3.5740 | 3.5310 | 3.5410 | 3.5410 | 1,213,812 |
| 27 Dec 2023 | 3.5200 | 3.5900 | 3.5560 | 3.5705 | 3.5705 | 8,034,070 |
| 22 Dec 2023 | 3.6105 | 3.6450 | 3.5720 | 3.6042 | 3.6042 | 928,266 |
| 21 Dec 2023 | 3.6505 | 3.6840 | 3.6140 | 3.6321 | 3.6321 | 3,021,835 |
| 20 Dec 2023 | 3.8505 | 3.8193 | 3.6500 | 3.7940 | 3.7940 | 8,472,010 |
| 19 Dec 2023 | 3.5915 | 3.6060 | 3.5560 | 3.5770 | 3.5770 | 18,312,550 |
| 18 Dec 2023 | 3.6105 | 3.7270 | 3.5570 | 3.5970 | 3.5970 | 33,067,500 |
| 15 Dec 2023 | 3.6800 | 3.6870 | 3.6200 | 3.6250 | 3.6250 | 7,287,731 |
| 14 Dec 2023 | 3.7000 | 3.7440 | 3.6800 | 3.6820 | 3.6820 | 9,624,188 |
| 13 Dec 2023 | 3.8000 | 3.7940 | 3.6530 | 3.6705 | 3.6705 | 1,179,224 |
| 12 Dec 2023 | 3.8705 | 3.8700 | 3.7860 | 3.7985 | 3.7985 | 7,831,833 |
| 12 Dec 2023 | 0.1215 Dividend | |||||
| 11 Dec 2023 | 4.0600 | 4.0350 | 4.0000 | 4.0220 | 3.9005 | 8,339,606 |
| 08 Dec 2023 | 4.0000 | 4.0800 | 4.0010 | 4.0030 | 3.8821 | 525,025 |
| 07 Dec 2023 | 4.0280 | 4.0650 | 4.0050 | 4.0374 | 3.9154 | 2,326,666 |
| 06 Dec 2023 | 4.0400 | 4.0740 | 4.0370 | 4.0466 | 3.9244 | 59,105,280 |
| 05 Dec 2023 | 4.0155 | 4.0470 | 4.0080 | 4.0350 | 3.9131 | 7,562,409 |
| 04 Dec 2023 | 4.0105 | 4.0210 | 3.9930 | 3.9960 | 3.8753 | 7,595,175 |
| 01 Dec 2023 | 3.9600 | 4.0150 | 3.9540 | 3.9917 | 3.8711 | 5,273,205 |
| 30 Nov 2023 | 3.8505 | 3.9551 | 3.8890 | 3.9544 | 3.8349 | 10,871,270 |
| 29 Nov 2023 | 3.8705 | 3.9000 | 3.8480 | 3.8737 | 3.7566 | 3,143,807 |
| 28 Nov 2023 | 3.8585 | 3.8608 | 3.8200 | 3.8600 | 3.7434 | 1,668,712 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.