UK markets closed

Telia Company AB (TLS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.1600+0.0280 (+1.31%)
At close: 07:31PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.14002.16202.14002.16002.1600-
02 May 20242.12402.15502.12402.13202.1320-
30 Apr 20242.18902.18902.10302.10302.1030-
29 Apr 20242.18702.19802.17202.18802.1880-
26 Apr 20242.20502.20502.17802.17802.1780-
25 Apr 20242.27702.27702.15202.20502.2050-
24 Apr 20242.37502.37502.32302.32602.3260-
23 Apr 20242.32402.37002.32402.36302.3630-
22 Apr 20242.28102.33602.28102.33602.3360-
19 Apr 20242.20102.27602.20102.26502.2650-
18 Apr 20242.19302.23302.19302.22502.2250-
17 Apr 20242.18102.21002.18102.19302.1930-
16 Apr 20242.20702.23202.19002.19602.1960-
15 Apr 20242.24302.24902.22502.22502.2250-
12 Apr 20242.24002.25402.23002.23002.2300-
11 Apr 20242.24202.24202.22202.23202.2320-
11 Apr 20240.5 Dividend
10 Apr 20242.31502.32102.27702.27701.7770-
09 Apr 20242.33102.33102.30702.30701.8004-
08 Apr 20242.35602.35802.33602.33601.8230-
05 Apr 20242.34802.35902.34702.35601.8387-
04 Apr 20242.36102.39102.36102.37801.8558-
03 Apr 20242.33102.36502.33102.36501.8457-
02 Apr 20242.36202.36202.33102.33101.8191-
28 Mar 20242.37802.37802.36102.36101.8426-
27 Mar 20242.35502.38702.35502.37701.8550-
26 Mar 20242.34102.36302.33602.35801.8402-
25 Mar 20242.33902.35302.33902.34001.8262-
22 Mar 20242.29302.33902.29302.32901.8176-
21 Mar 20242.27602.30102.26602.28201.7809-
20 Mar 20242.24102.25302.23402.25301.7583-
19 Mar 20242.26402.26402.24502.24501.7520-
18 Mar 20242.27602.28602.26602.26601.7684-
15 Mar 20242.24402.27202.24402.27201.7731-
14 Mar 20242.21002.27302.21002.24501.7520-
13 Mar 20242.23402.23402.17902.21001.7247-
12 Mar 20242.17602.17802.15202.15201.6794-
11 Mar 20242.15402.17302.15402.16501.6896-
08 Mar 20242.16602.16602.15802.15801.6841-
07 Mar 20242.16002.18102.16002.16501.6896-
06 Mar 20242.14502.17902.14502.16701.6912-
05 Mar 20242.14402.15602.13402.14501.6740-
04 Mar 20242.18702.18702.15002.15001.6779-
01 Mar 20242.19902.20402.18202.18201.7029-
29 Feb 20242.18002.20602.18002.18501.7052-
28 Feb 20242.17502.18802.17202.17601.6982-
27 Feb 20242.16202.17502.16202.17501.6974-
26 Feb 20242.17902.20502.16702.16701.6912-
23 Feb 20242.19702.19702.16902.18301.7036-
22 Feb 20242.20002.20902.19302.19301.7114-
21 Feb 20242.22502.22502.18102.18101.7021-
20 Feb 20242.17902.21902.17902.21801.7310-
19 Feb 20242.14002.19402.14002.18301.7036-
16 Feb 20242.19302.19302.15902.15901.6849-
15 Feb 20242.15702.19102.15602.18601.7060-
14 Feb 20242.14802.15502.13802.14201.6716-
13 Feb 20242.16202.20702.14102.14101.6709-
12 Feb 20242.14802.17202.14802.16901.6927-
09 Feb 20242.16702.16702.13502.14201.6716-
08 Feb 20242.21502.21502.16702.16701.6912-
07 Feb 20242.23902.24602.21102.21101.7255-
06 Feb 20242.24102.24102.21602.23701.7458-
05 Feb 20242.26602.29302.22902.22901.7395-
02 Feb 20242.32202.32202.27602.27601.7762-
02 Feb 20240.5 Dividend
01 Feb 20242.36502.37202.36302.36301.4539-
31 Jan 20242.33902.39402.33902.38301.4662-
30 Jan 20242.34502.35102.32102.34101.4404-
29 Jan 20242.36402.37902.33802.33801.4385-
26 Jan 20242.24302.36702.23802.36501.4551-
25 Jan 20242.35402.38802.35402.38801.4693-
24 Jan 20242.38602.38602.32902.35601.4496-
23 Jan 20242.36002.39402.35402.39401.4730200
22 Jan 20242.37302.37302.34702.35401.4484-
19 Jan 20242.37702.37702.35902.36301.4539-
18 Jan 20242.38502.39502.36202.39501.4736100
17 Jan 20242.37202.39602.36902.36901.4576-
16 Jan 20242.40602.42002.39302.39301.4724-
15 Jan 20242.43202.43902.42102.42101.4896-
12 Jan 20242.42702.42702.41202.42501.4921-
11 Jan 20242.42502.42502.40502.41501.4859-
10 Jan 20242.42702.42702.39902.40801.4816-
09 Jan 20242.46302.46302.43202.43401.4976-
08 Jan 20242.36302.46102.36302.46101.5142-
05 Jan 20242.37302.40502.36202.36201.4533-
04 Jan 20242.35202.39202.35202.39201.4718-
03 Jan 20242.33902.36302.33902.34701.4441-
02 Jan 20242.22702.36502.22702.35601.4496-
29 Dec 20232.31102.31502.29902.29901.4145-
28 Dec 20232.32602.33102.30602.30601.4188-
27 Dec 20232.31502.32302.31102.32301.4293-
22 Dec 20232.25902.31902.25902.31101.4219-
21 Dec 20232.27602.28002.26302.26501.3936-
20 Dec 20232.26302.29102.26302.29101.4096-
19 Dec 20232.27802.27902.25802.25801.3893-
18 Dec 20232.27902.29702.27502.27501.3998-
15 Dec 20232.31802.32602.28502.28501.4059-
14 Dec 20232.29902.34802.29902.31301.4231-
13 Dec 20232.29102.29102.27402.27401.3991-
12 Dec 20232.27802.30902.27802.29201.4102-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...