UK markets closed
NIKKEI 225
40,912.37 -1.23 (-0.00%) HANG SENG
17,799.61 -228.69 (-1.27%) CRUDE OIL
83.11 -0.05 (-0.06%) GOLD FUTURES
2,394.50 -3.20 (-0.13%) DOW
39,375.87 +67.87 (+0.17%) Bitcoin GBP
44,070.00 -1,259.08 (-2.78%)
Telefonica SA (TNE5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 04 Jul 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 03 Jul 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 02 Jul 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| 01 Jul 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 28 Jun 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 27 Jun 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
| 26 Jun 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 25 Jun 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 24 Jun 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 21 Jun 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 20 Jun 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| 19 Jun 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 18 Jun 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 18 Jun 2024 | 0.15 Dividend | |||||
| 17 Jun 2024 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 3.9930 | - |
| 14 Jun 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 3.9650 | - |
| 13 Jun 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.0171 | - |
| 12 Jun 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.1366 | - |
| 11 Jun 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.1761 | - |
| 10 Jun 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.1626 | - |
| 07 Jun 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.2243 | - |
| 06 Jun 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.2108 | - |
| 05 Jun 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.2841 | - |
| 04 Jun 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.1434 | - |
| 03 Jun 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.1385 | - |
| 31 May 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.1096 | - |
| 30 May 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.0335 | - |
| 29 May 2024 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.0200 | - |
| 28 May 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.0248 | - |
| 27 May 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 3.9949 | - |
| 24 May 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 3.9988 | - |
| 23 May 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.0219 | - |
| 22 May 2024 | 4.2260 | 4.2260 | 4.1910 | 4.1910 | 4.0393 | 1,194 |
| 21 May 2024 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.0132 | - |
| 20 May 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 3.9969 | - |
| 17 May 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 3.9361 | - |
| 16 May 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.0277 | - |
| 15 May 2024 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 3.9718 | - |
| 14 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9901 | - |
| 13 May 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 3.9554 | - |
| 10 May 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 3.9882 | - |
| 09 May 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.0306 | - |
| 08 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1058 | - |
| 07 May 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.0942 | - |
| 06 May 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.0855 | - |
| 03 May 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.0701 | - |
| 02 May 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.0219 | - |
| 30 Apr 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.0836 | - |
| 29 Apr 2024 | 4.1700 | 4.2570 | 4.1700 | 4.2570 | 4.1029 | 1,500 |
| 26 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 3.9882 | - |
| 25 Apr 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 3.9438 | - |
| 24 Apr 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 3.9766 | - |
| 23 Apr 2024 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 3.9140 | - |
| 22 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8166 | - |
| 19 Apr 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.7260 | - |
| 18 Apr 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.7453 | - |
| 17 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.7058 | - |
| 16 Apr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.7318 | - |
| 15 Apr 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.7954 | - |
| 12 Apr 2024 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.7655 | - |
| 11 Apr 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8118 | - |
| 10 Apr 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.8436 | - |
| 09 Apr 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.8012 | - |
| 08 Apr 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.8108 | 1 |
| 05 Apr 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 3.8783 | - |
| 04 Apr 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 3.8764 | - |
| 03 Apr 2024 | 4.0380 | 4.0710 | 4.0380 | 4.0710 | 3.9236 | 800 |
| 02 Apr 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.8002 | - |
| 28 Mar 2024 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 3.9072 | - |
| 27 Mar 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 3.8783 | - |
| 26 Mar 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.8407 | - |
| 25 Mar 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.8060 | - |
| 22 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7781 | - |
| 21 Mar 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.7935 | - |
| 20 Mar 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.7443 | - |
| 19 Mar 2024 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.7424 | - |
| 18 Mar 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.7549 | - |
| 15 Mar 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.6595 | - |
| 14 Mar 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.7270 | - |
| 13 Mar 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.7434 | - |
| 12 Mar 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.7414 | - |
| 11 Mar 2024 | 3.8100 | 3.8770 | 3.8100 | 3.8770 | 3.7366 | 400 |
| 08 Mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.6721 | 67 |
| 07 Mar 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.7145 | - |
| 06 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6817 | - |
| 05 Mar 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.6605 | - |
| 04 Mar 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.6566 | - |
| 01 Mar 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.6566 | - |
| 29 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6624 | - |
| 28 Feb 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.6470 | - |
| 27 Feb 2024 | 3.7480 | 3.8180 | 3.7480 | 3.8180 | 3.6798 | 10 |
| 26 Feb 2024 | 3.7650 | 3.7650 | 3.7630 | 3.7630 | 3.6268 | 800 |
| 23 Feb 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.5737 | - |
| 22 Feb 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.5506 | - |
| 21 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5082 | - |
| 20 Feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.4899 | - |
| 19 Feb 2024 | 3.5710 | 3.6270 | 3.5710 | 3.6270 | 3.4957 | 2,754 |
| 16 Feb 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.4774 | - |
| 15 Feb 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.4726 | - |
| *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.