Telefónica, S.A. (TNE5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:10PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 27,552 |
| 31 May 2024 | 4.2460 | 4.2820 | 4.2460 | 4.2670 | 4.2670 | 5,250 |
| 30 May 2024 | 4.1750 | 4.2290 | 4.1750 | 4.2290 | 4.2290 | 1,229 |
| 29 May 2024 | 4.1740 | 4.2250 | 4.1740 | 4.1870 | 4.1870 | 14,473 |
| 28 May 2024 | 4.1800 | 4.2220 | 4.1800 | 4.2220 | 4.2220 | 2,191 |
| 27 May 2024 | 4.1350 | 4.2040 | 4.1350 | 4.2040 | 4.2040 | 8,285 |
| 24 May 2024 | 4.1490 | 4.1490 | 4.1300 | 4.1300 | 4.1300 | 472 |
| 23 May 2024 | 4.1760 | 4.1970 | 4.1760 | 4.1800 | 4.1800 | 2,503 |
| 22 May 2024 | 4.2110 | 4.2410 | 4.1840 | 4.2020 | 4.2020 | 5,674 |
| 21 May 2024 | 4.1680 | 4.2500 | 4.1680 | 4.2350 | 4.2350 | 47,202 |
| 20 May 2024 | 4.1370 | 4.1460 | 4.1370 | 4.1460 | 4.1460 | 2,221 |
| 17 May 2024 | 4.0730 | 4.1230 | 4.0730 | 4.1230 | 4.1230 | 1,688 |
| 16 May 2024 | 4.1630 | 4.1970 | 4.1170 | 4.1170 | 4.1170 | 3,850 |
| 15 May 2024 | 4.1170 | 4.1790 | 4.1170 | 4.1670 | 4.1670 | 3,493 |
| 14 May 2024 | 4.1240 | 4.1450 | 4.0970 | 4.1250 | 4.1250 | 3,924 |
| 13 May 2024 | 4.1050 | 4.1180 | 4.1050 | 4.1180 | 4.1180 | 2,599 |
| 10 May 2024 | 4.1420 | 4.1670 | 4.1000 | 4.1110 | 4.1110 | 6,346 |
| 09 May 2024 | 4.1830 | 4.2140 | 4.1830 | 4.2140 | 4.2140 | 2,200 |
| 08 May 2024 | 4.2530 | 4.2530 | 4.1980 | 4.1980 | 4.1980 | 7,683 |
| 07 May 2024 | 4.2510 | 4.2930 | 4.2510 | 4.2930 | 4.2930 | 3,432 |
| 06 May 2024 | 4.2700 | 4.2950 | 4.2630 | 4.2630 | 4.2630 | 8,372 |
| 03 May 2024 | 4.1920 | 4.2700 | 4.1920 | 4.2310 | 4.2310 | 10,794 |
| 02 May 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 10,229 |
| 30 Apr 2024 | 4.2190 | 4.2600 | 4.1870 | 4.2180 | 4.2180 | 12,272 |
| 29 Apr 2024 | 4.1960 | 4.2480 | 4.1960 | 4.2460 | 4.2460 | 30,299 |
| 26 Apr 2024 | 4.1130 | 4.2000 | 4.1130 | 4.2000 | 4.2000 | 14,228 |
| 25 Apr 2024 | 4.0770 | 4.1340 | 4.0770 | 4.1340 | 4.1340 | 6,203 |
| 24 Apr 2024 | 4.1090 | 4.1450 | 4.1070 | 4.1070 | 4.1070 | 1,006 |
| 23 Apr 2024 | 4.0560 | 4.1580 | 4.0560 | 4.1510 | 4.1510 | 4,305 |
| 22 Apr 2024 | 3.9610 | 4.1000 | 3.9610 | 4.1000 | 4.1000 | 31,583 |
| 19 Apr 2024 | 3.8760 | 4.0000 | 3.8760 | 3.9800 | 3.9800 | 17,861 |
| 18 Apr 2024 | 3.8780 | 3.9410 | 3.8780 | 3.9410 | 3.9410 | 5,039 |
| 17 Apr 2024 | 3.8490 | 3.9060 | 3.8490 | 3.8830 | 3.8830 | 4,457 |
| 16 Apr 2024 | 3.8770 | 3.9110 | 3.8730 | 3.8740 | 3.8740 | 4,226 |
| 15 Apr 2024 | 3.9750 | 3.9750 | 3.9310 | 3.9310 | 3.9310 | 21,865 |
| 12 Apr 2024 | 3.8990 | 3.9690 | 3.8990 | 3.9500 | 3.9500 | 5,744 |
| 11 Apr 2024 | 3.9250 | 3.9640 | 3.9250 | 3.9350 | 3.9350 | 3,918 |
| 10 Apr 2024 | 3.9560 | 3.9560 | 3.9300 | 3.9510 | 3.9510 | 649 |
| 09 Apr 2024 | 3.9420 | 4.0050 | 3.9420 | 3.9640 | 3.9640 | 2,548 |
| 08 Apr 2024 | 3.9410 | 3.9790 | 3.8450 | 3.9730 | 3.9730 | 12,167 |
| 05 Apr 2024 | 4.0140 | 4.0140 | 4.0020 | 4.0080 | 4.0080 | 30,000 |
| 04 Apr 2024 | 3.9990 | 4.0850 | 3.9990 | 4.0530 | 4.0530 | 3,278 |
| 03 Apr 2024 | 4.0280 | 4.0280 | 3.9990 | 3.9990 | 3.9990 | 274 |
| 02 Apr 2024 | 4.0040 | 4.1080 | 4.0040 | 4.0710 | 4.0710 | 10,417 |
| 28 Mar 2024 | 4.0500 | 4.1130 | 4.0480 | 4.0820 | 4.0820 | 4,215 |
| 27 Mar 2024 | 4.0170 | 4.1110 | 4.0170 | 4.0980 | 4.0980 | 13,174 |
| 26 Mar 2024 | 3.9710 | 4.0900 | 3.9710 | 4.0760 | 4.0760 | 32,120 |
| 25 Mar 2024 | 3.9180 | 3.9950 | 3.9180 | 3.9900 | 3.9900 | 21,901 |
| 22 Mar 2024 | 3.9130 | 4.0020 | 3.9130 | 3.9930 | 3.9930 | 64,205 |
| 21 Mar 2024 | 3.8880 | 3.9700 | 3.8880 | 3.9680 | 3.9680 | 6,514 |
| 20 Mar 2024 | 3.8550 | 3.9200 | 3.8550 | 3.9200 | 3.9200 | 2,020 |
| 19 Mar 2024 | 3.9030 | 3.9100 | 3.8940 | 3.8940 | 3.8940 | 8,037 |
| 18 Mar 2024 | 3.8990 | 3.9210 | 3.8980 | 3.8980 | 3.8980 | 7,902 |
| 15 Mar 2024 | 3.7800 | 3.9340 | 3.7800 | 3.9000 | 3.9000 | 12,161 |
| 14 Mar 2024 | 3.8360 | 3.8970 | 3.8360 | 3.8440 | 3.8440 | 15,386 |
| 13 Mar 2024 | 3.8360 | 3.9030 | 3.8360 | 3.8790 | 3.8790 | 5,723 |
| 12 Mar 2024 | 3.8360 | 3.9000 | 3.8360 | 3.8990 | 3.8990 | 11,814 |
| 11 Mar 2024 | 3.8080 | 3.8890 | 3.8080 | 3.8670 | 3.8670 | 3,668 |
| 08 Mar 2024 | 3.7970 | 3.8540 | 3.7970 | 3.8310 | 3.8310 | 8,834 |
| 07 Mar 2024 | 3.8550 | 3.8740 | 3.8370 | 3.8730 | 3.8730 | 9,316 |
| 06 Mar 2024 | 3.7900 | 3.8750 | 3.7900 | 3.8530 | 3.8530 | 2,057 |
| 05 Mar 2024 | 3.7840 | 3.8280 | 3.7840 | 3.8280 | 3.8280 | 10,895 |
| 04 Mar 2024 | 3.7830 | 3.8200 | 3.7830 | 3.8180 | 3.8180 | 4,361 |
| 01 Mar 2024 | 3.7650 | 3.8400 | 3.7650 | 3.8260 | 3.8260 | 21,538 |
| 29 Feb 2024 | 3.7950 | 3.8470 | 3.7950 | 3.8000 | 3.8000 | 1,538 |
| 28 Feb 2024 | 3.7590 | 3.8700 | 3.7590 | 3.8360 | 3.8360 | 12,693 |
| 27 Feb 2024 | 3.7340 | 3.8000 | 3.7340 | 3.8000 | 3.8000 | 14,185 |
| 26 Feb 2024 | 3.7360 | 3.7690 | 3.7360 | 3.7640 | 3.7640 | 7,836 |
| 23 Feb 2024 | 3.7040 | 3.7480 | 3.7040 | 3.7150 | 3.7150 | 6,074 |
| 22 Feb 2024 | 3.6230 | 3.7830 | 3.6230 | 3.7170 | 3.7170 | 41,575 |
| 21 Feb 2024 | 3.6360 | 3.6860 | 3.6360 | 3.6680 | 3.6680 | 7,840 |
| 20 Feb 2024 | 3.5940 | 3.6670 | 3.5940 | 3.6670 | 3.6670 | 13,267 |
| 19 Feb 2024 | 3.5390 | 3.6280 | 3.5370 | 3.6280 | 3.6280 | 17,394 |
| 16 Feb 2024 | 3.5820 | 3.5820 | 3.5500 | 3.5560 | 3.5560 | 83,076 |
| 15 Feb 2024 | 3.5700 | 3.6300 | 3.5700 | 3.6210 | 3.6210 | 31,071 |
| 14 Feb 2024 | 3.5600 | 3.6210 | 3.5600 | 3.6210 | 3.6210 | 4,806 |
| 13 Feb 2024 | 3.5510 | 3.6100 | 3.5510 | 3.6100 | 3.6100 | 7,973 |
| 12 Feb 2024 | 3.6020 | 3.6240 | 3.5690 | 3.6240 | 3.6240 | 2,210 |
| 09 Feb 2024 | 3.5780 | 3.6310 | 3.5500 | 3.5840 | 3.5840 | 20,317 |
| 08 Feb 2024 | 3.5710 | 3.6260 | 3.5600 | 3.6260 | 3.6260 | 25,222 |
| 07 Feb 2024 | 3.6090 | 3.6490 | 3.6000 | 3.6110 | 3.6110 | 30,683 |
| 06 Feb 2024 | 3.6250 | 3.6420 | 3.6200 | 3.6400 | 3.6400 | 34,402 |
| 05 Feb 2024 | 3.6960 | 3.7070 | 3.6620 | 3.6690 | 3.6690 | 7,767 |
| 02 Feb 2024 | 3.7000 | 3.7470 | 3.6900 | 3.6900 | 3.6900 | 8,898 |
| 01 Feb 2024 | 3.7380 | 3.7650 | 3.7140 | 3.7140 | 3.7140 | 3,109 |
| 31 Jan 2024 | 3.7380 | 3.7810 | 3.7380 | 3.7780 | 3.7780 | 4,567 |
| 30 Jan 2024 | 3.8260 | 3.8260 | 3.7660 | 3.7670 | 3.7670 | 7,991 |
| 29 Jan 2024 | 3.8520 | 3.8520 | 3.8070 | 3.8070 | 3.8070 | 75,566 |
| 26 Jan 2024 | 3.7420 | 3.8290 | 3.7400 | 3.8220 | 3.8220 | 7,788 |
| 25 Jan 2024 | 3.8040 | 3.8040 | 3.7790 | 3.7790 | 3.7790 | 6,647 |
| 24 Jan 2024 | 3.7930 | 3.8510 | 3.7930 | 3.8070 | 3.8070 | 22,004 |
| 23 Jan 2024 | 3.7850 | 3.8430 | 3.7850 | 3.8400 | 3.8400 | 6,456 |
| 22 Jan 2024 | 3.8020 | 3.8320 | 3.7900 | 3.8320 | 3.8320 | 6,374 |
| 19 Jan 2024 | 3.7150 | 3.7840 | 3.7150 | 3.7790 | 3.7790 | 1,369 |
| 18 Jan 2024 | 3.7350 | 3.7500 | 3.7200 | 3.7440 | 3.7440 | 8,504 |
| 17 Jan 2024 | 3.7230 | 3.7910 | 3.7230 | 3.7690 | 3.7690 | 4,197 |
| 16 Jan 2024 | 3.7430 | 3.7880 | 3.7430 | 3.7650 | 3.7650 | 8,144 |
| 15 Jan 2024 | 3.7000 | 3.7680 | 3.7000 | 3.7680 | 3.7680 | 46,602 |
| 12 Jan 2024 | 3.6800 | 3.7370 | 3.6800 | 3.7370 | 3.7370 | 1,799 |
| 11 Jan 2024 | 3.6820 | 3.7270 | 3.6820 | 3.7090 | 3.7090 | 2,390 |
| *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.