UK markets close in 6 hours 53 minutes

Telia Company AB (publ) (TLS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.1920+0.0020 (+0.09%)
As of 08:05AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.19202.19202.19202.19202.1920534
18 Apr 20242.19002.19002.19002.19002.1900-
17 Apr 20242.17802.17802.17802.17802.1780-
16 Apr 20242.20602.20602.20602.20602.2060-
15 Apr 20242.23102.26102.23102.26102.2610534
12 Apr 20242.22502.22502.22502.22502.2250-
11 Apr 20242.23802.23802.23802.23802.2380-
11 Apr 20240.5 Dividend
10 Apr 20242.30002.30002.28102.28101.7810150
09 Apr 20242.32702.32702.32702.32701.8169-
08 Apr 20242.34002.34002.34002.34001.8271-
05 Apr 20242.34402.34402.34402.34401.8302-
04 Apr 20242.35702.39402.35702.39401.86922,090
03 Apr 20242.31402.36802.31402.36801.848910,000
02 Apr 20242.34702.34702.34702.34701.8325-
28 Mar 20242.36302.36302.35502.35501.8388302
27 Mar 20242.35102.37302.35102.37301.85283,400
26 Mar 20242.35002.35002.34902.34901.8341500
25 Mar 20242.32402.32402.32402.32401.8146-
22 Mar 20242.27802.27802.27802.27801.7787-
21 Mar 20242.25902.31802.25902.31801.809911,000
20 Mar 20242.23302.25702.23302.23401.7443267
19 Mar 20242.25402.25402.25402.25401.7599-
18 Mar 20242.26402.26402.26402.26401.7677500
15 Mar 20242.23602.23602.23602.23601.7459-
14 Mar 20242.19702.19702.19702.19701.7154-
13 Mar 20242.19002.21302.18502.18501.70604,576
12 Mar 20242.16202.16202.16202.16201.6881-
11 Mar 20242.14902.14902.14902.14901.6779-
08 Mar 20242.15602.15602.15602.15601.6834-
07 Mar 20242.15202.15202.15202.15201.6803-
06 Mar 20242.13402.13402.13402.13401.6662-
05 Mar 20242.13802.13802.13302.13301.66541,038
04 Mar 20242.17602.17602.17602.17601.6990-
01 Mar 20242.18702.18702.18702.18701.7076-
29 Feb 20242.16602.18002.16602.18001.7021541
28 Feb 20242.16302.16302.16302.16301.6889-
27 Feb 20242.15802.15802.15802.15801.6850-
26 Feb 20242.17502.17502.17502.17501.6982-
23 Feb 20242.18702.18702.18702.18701.7076-
22 Feb 20242.18502.18502.18502.18501.7060-
21 Feb 20242.21102.21102.21102.21101.726330
20 Feb 20242.17502.23202.17502.23201.7427757
19 Feb 20242.14602.19002.14602.19001.70992,013
16 Feb 20242.18002.18002.18002.18001.7021-
15 Feb 20242.14402.17702.14402.17201.69595,890
14 Feb 20242.13402.13402.13402.13401.6662-
13 Feb 20242.15502.16002.15502.16001.68654,600
12 Feb 20242.13402.13402.13402.13401.6662-
09 Feb 20242.15702.15702.15702.15701.6842-
08 Feb 20242.19902.19902.19902.19901.7170-
07 Feb 20242.23402.23402.23402.23401.7443-
06 Feb 20242.22502.22502.22502.22501.7373-
05 Feb 20242.26102.28302.26102.28301.7826200
02 Feb 20242.31602.31602.31602.31601.8083-
02 Feb 20240.5 Dividend
01 Feb 20242.36302.36302.36302.36301.4546-
31 Jan 20242.32302.32302.32302.32301.4300-
30 Jan 20242.36002.36002.36002.36001.45286,300
29 Jan 20242.35802.36702.35802.36701.4571450
26 Jan 20242.35902.35902.21702.23101.37344,003
25 Jan 20242.34602.34602.34602.34601.4442-
24 Jan 20242.37002.37002.37002.37001.4589-
23 Jan 20242.35002.35002.35002.35001.4466-
22 Jan 20242.35902.35902.35902.35901.4522-
19 Jan 20242.36202.36202.36202.36201.4540-
18 Jan 20242.37202.37202.37202.37201.4602-
17 Jan 20242.36802.36802.36802.36801.4577-
16 Jan 20242.40502.40502.40502.40501.480580
15 Jan 20242.41502.43102.41502.43101.4965151
12 Jan 20242.41102.41102.41102.41101.4842-
11 Jan 20242.40802.41702.40802.41701.487920
10 Jan 20242.42002.42002.42002.42001.4897-
09 Jan 20242.44702.44702.44702.44701.5063-
08 Jan 20242.37102.46402.37102.46401.51683,335
05 Jan 20242.37302.37902.36902.37901.46455,098
04 Jan 20242.33502.37902.33502.37901.4645430
03 Jan 20242.33902.37402.33902.37401.46143,000
02 Jan 20242.28202.35002.28202.35001.44662,000
29 Dec 20232.29602.29602.29602.29601.4134-
28 Dec 20232.31102.31102.31102.31101.4226-
27 Dec 20232.30002.30002.30002.30001.4158-
22 Dec 20232.25402.25402.25402.25401.3875-
21 Dec 20232.27202.27202.27202.27201.3986-
20 Dec 20232.25202.25202.25202.25201.3863-
19 Dec 20232.26902.26902.25602.25601.38882,000
18 Dec 20232.27402.29802.27402.29801.4146300
15 Dec 20232.30002.30002.30002.30001.4158-
14 Dec 20232.28502.28502.28502.28501.4066-
13 Dec 20232.28402.29902.28402.29901.41523,290
12 Dec 20232.28502.28502.28502.28501.4066-
11 Dec 20232.29302.29302.29302.29301.4115-
08 Dec 20232.30602.30602.30602.30601.4195-
07 Dec 20232.28102.29802.28102.29801.4146130
06 Dec 20232.22802.22802.22802.22801.3715-
05 Dec 20232.23602.23602.20902.20901.35989,000
04 Dec 20232.27002.27002.26802.26801.39611,140
01 Dec 20232.19002.21502.19002.21501.3635541
30 Nov 20232.17502.17502.17502.17501.3389-
29 Nov 20232.15902.15902.15902.15901.3290-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...