Telefonica SA (TNE5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:58PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.0000 | 4.0200 | 3.9700 | 4.0200 | 4.0200 | 2,527 |
| 19 Jun 2024 | 3.9340 | 4.0000 | 3.9340 | 4.0000 | 4.0000 | 2,420 |
| 18 Jun 2024 | 4.0070 | 4.0070 | 3.9860 | 3.9860 | 3.9860 | 225 |
| 18 Jun 2024 | 0.15 Dividend | |||||
| 17 Jun 2024 | 4.1680 | 4.1680 | 4.1340 | 4.1420 | 3.9920 | 6,574 |
| 14 Jun 2024 | 4.1260 | 4.1260 | 4.0660 | 4.0840 | 3.9361 | 1,500 |
| 13 Jun 2024 | 4.2260 | 4.2260 | 4.1280 | 4.1280 | 3.9785 | 4,945 |
| 12 Jun 2024 | 4.2890 | 4.2890 | 4.2440 | 4.2440 | 4.0903 | 6,000 |
| 11 Jun 2024 | 4.3340 | 4.3360 | 4.2700 | 4.2700 | 4.1154 | 2,000 |
| 10 Jun 2024 | 4.3110 | 4.3820 | 4.3110 | 4.3570 | 4.1992 | 3,389 |
| 07 Jun 2024 | 4.3850 | 4.3850 | 4.3830 | 4.3850 | 4.2262 | 11,167 |
| 06 Jun 2024 | 4.3700 | 4.4180 | 4.3700 | 4.4170 | 4.2570 | - |
| 05 Jun 2024 | 4.4300 | 4.4600 | 4.4000 | 4.4000 | 4.2407 | 40,130 |
| 04 Jun 2024 | 4.3480 | 4.4550 | 4.3480 | 4.4550 | 4.2937 | 647 |
| 03 Jun 2024 | 4.2900 | 4.3240 | 4.2900 | 4.3240 | 4.1674 | 2,367 |
| 31 May 2024 | 4.2630 | 4.2900 | 4.2580 | 4.2900 | 4.1346 | 13,277 |
| 30 May 2024 | 4.1920 | 4.2520 | 4.1920 | 4.2520 | 4.0980 | 308 |
| 29 May 2024 | 4.1740 | 4.2310 | 4.1740 | 4.1860 | 4.0344 | 3,071 |
| 28 May 2024 | 4.1750 | 4.1980 | 4.1750 | 4.1980 | 4.0460 | - |
| 27 May 2024 | 4.1460 | 4.1620 | 4.1460 | 4.1580 | 4.0074 | 6,910 |
| 24 May 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.0026 | - |
| 23 May 2024 | 4.1720 | 4.1850 | 4.1720 | 4.1800 | 4.0286 | 10,100 |
| 22 May 2024 | 4.2260 | 4.2260 | 4.1840 | 4.2030 | 4.0508 | 6,793 |
| 21 May 2024 | 4.1400 | 4.2500 | 4.1400 | 4.2380 | 4.0845 | 11,115 |
| 20 May 2024 | 4.1470 | 4.1790 | 4.1420 | 4.1790 | 4.0277 | - |
| 17 May 2024 | 4.0850 | 4.1370 | 4.0850 | 4.1310 | 3.9814 | 1,052 |
| 16 May 2024 | 4.1800 | 4.1800 | 4.1060 | 4.1060 | 3.9573 | 33,208 |
| 15 May 2024 | 4.1220 | 4.1790 | 4.1220 | 4.1580 | 4.0074 | 576 |
| 14 May 2024 | 4.1410 | 4.1410 | 4.1070 | 4.1070 | 3.9583 | 698 |
| 13 May 2024 | 4.1220 | 4.1260 | 4.1080 | 4.1260 | 3.9766 | 4,358 |
| 10 May 2024 | 4.1410 | 4.1410 | 4.1180 | 4.1180 | 3.9689 | 5,000 |
| 09 May 2024 | 4.1520 | 4.2260 | 4.1520 | 4.2110 | 4.0585 | - |
| 08 May 2024 | 4.2580 | 4.2580 | 4.1980 | 4.1980 | 4.0460 | 33,250 |
| 07 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1636 | 30,000 |
| 06 May 2024 | 4.2410 | 4.2840 | 4.2410 | 4.2770 | 4.1221 | 1,628 |
| 03 May 2024 | 4.2270 | 4.2500 | 4.2270 | 4.2500 | 4.0961 | 2,000 |
| 02 May 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.0373 | - |
| 30 Apr 2024 | 4.2410 | 4.2620 | 4.2020 | 4.2020 | 4.0498 | 1,847 |
| 29 Apr 2024 | 4.1740 | 4.2530 | 4.1740 | 4.2530 | 4.0990 | 2,846 |
| 26 Apr 2024 | 4.1360 | 4.2100 | 4.1360 | 4.2100 | 4.0575 | 4,285 |
| 25 Apr 2024 | 4.0930 | 4.1300 | 4.0930 | 4.1300 | 3.9804 | 1,000 |
| 24 Apr 2024 | 4.1270 | 4.1610 | 4.1080 | 4.1080 | 3.9592 | 2,226 |
| 23 Apr 2024 | 4.0870 | 4.1600 | 4.0870 | 4.1330 | 3.9833 | 8,420 |
| 22 Apr 2024 | 3.9920 | 4.0590 | 3.9920 | 4.0590 | 3.9120 | 12,120 |
| 19 Apr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.7318 | - |
| 18 Apr 2024 | 3.8840 | 3.9430 | 3.8840 | 3.9190 | 3.7771 | 4,713 |
| 17 Apr 2024 | 3.8520 | 3.9190 | 3.8520 | 3.9150 | 3.7732 | 736 |
| 16 Apr 2024 | 3.8970 | 3.8970 | 3.8780 | 3.8790 | 3.7385 | 3,278 |
| 15 Apr 2024 | 3.9390 | 3.9420 | 3.9280 | 3.9280 | 3.7857 | 2,366 |
| 12 Apr 2024 | 3.9050 | 3.9660 | 3.9050 | 3.9660 | 3.8224 | 500 |
| 11 Apr 2024 | 3.9600 | 3.9600 | 3.9080 | 3.9080 | 3.7665 | 2,153 |
| 10 Apr 2024 | 3.9860 | 3.9870 | 3.9380 | 3.9380 | 3.7954 | 698 |
| 09 Apr 2024 | 3.9450 | 3.9900 | 3.9450 | 3.9720 | 3.8282 | 1,800 |
| 08 Apr 2024 | 3.9530 | 3.9840 | 3.9530 | 3.9840 | 3.8397 | 261 |
| 05 Apr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 3.8792 | - |
| 04 Apr 2024 | 4.0230 | 4.0890 | 4.0230 | 4.0890 | 3.9409 | 943 |
| 03 Apr 2024 | 4.0430 | 4.0850 | 4.0430 | 4.0820 | 3.9342 | 373 |
| 02 Apr 2024 | 4.0100 | 4.1070 | 4.0100 | 4.0620 | 3.9149 | 22,177 |
| 28 Mar 2024 | 4.0560 | 4.1250 | 4.0560 | 4.1010 | 3.9525 | 2,232 |
| 27 Mar 2024 | 4.0250 | 4.1120 | 4.0230 | 4.1120 | 3.9631 | 5,287 |
| 26 Mar 2024 | 3.9920 | 4.0310 | 3.9920 | 4.0310 | 3.8850 | 3,493 |
| 25 Mar 2024 | 3.9520 | 3.9930 | 3.9520 | 3.9930 | 3.8484 | 185 |
| 22 Mar 2024 | 3.9210 | 4.0030 | 3.9210 | 4.0020 | 3.8571 | 2,441 |
| 21 Mar 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.8359 | 2,000 |
| 20 Mar 2024 | 3.8920 | 3.9200 | 3.8920 | 3.9110 | 3.7694 | 302 |
| 19 Mar 2024 | 3.8920 | 3.9080 | 3.8920 | 3.9070 | 3.7655 | 29,584 |
| 18 Mar 2024 | 3.9140 | 3.9140 | 3.9050 | 3.9050 | 3.7636 | 2,069 |
| 15 Mar 2024 | 3.7980 | 3.9090 | 3.7980 | 3.8600 | 3.7202 | 282 |
| 14 Mar 2024 | 3.8680 | 3.9020 | 3.8680 | 3.8680 | 3.7279 | 1,321 |
| 13 Mar 2024 | 3.8840 | 3.8940 | 3.8840 | 3.8940 | 3.7530 | 4,290 |
| 12 Mar 2024 | 3.8830 | 3.8920 | 3.8750 | 3.8750 | 3.7347 | 2,142 |
| 11 Mar 2024 | 3.8000 | 3.8670 | 3.8000 | 3.8610 | 3.7212 | 573 |
| 08 Mar 2024 | 3.7990 | 3.8350 | 3.7990 | 3.8230 | 3.6846 | 4,000 |
| 07 Mar 2024 | 3.8530 | 3.8530 | 3.8180 | 3.8180 | 3.6797 | 65 |
| 06 Mar 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.6797 | 80 |
| 05 Mar 2024 | 3.7990 | 3.8270 | 3.7990 | 3.8190 | 3.6807 | 11,301 |
| 04 Mar 2024 | 3.7950 | 3.8190 | 3.7950 | 3.8190 | 3.6807 | 371 |
| 01 Mar 2024 | 3.7940 | 3.8290 | 3.7940 | 3.8290 | 3.6903 | 800 |
| 29 Feb 2024 | 3.7990 | 3.8080 | 3.7990 | 3.8080 | 3.6701 | 455 |
| 28 Feb 2024 | 3.7810 | 3.8690 | 3.7810 | 3.8250 | 3.6865 | 4,081 |
| 27 Feb 2024 | 3.7480 | 3.7840 | 3.7480 | 3.7840 | 3.6470 | - |
| 26 Feb 2024 | 3.7650 | 3.7670 | 3.7540 | 3.7550 | 3.6190 | 1,683 |
| 23 Feb 2024 | 3.7070 | 3.7520 | 3.7060 | 3.7440 | 3.6084 | 4,798 |
| 22 Feb 2024 | 3.6880 | 3.7820 | 3.6600 | 3.7680 | 3.6315 | 2,653 |
| 21 Feb 2024 | 3.6420 | 3.6820 | 3.6420 | 3.6820 | 3.5487 | 2,093 |
| 20 Feb 2024 | 3.6220 | 3.6320 | 3.6220 | 3.6320 | 3.5005 | 236 |
| 19 Feb 2024 | 3.6020 | 3.6300 | 3.5640 | 3.6300 | 3.4985 | 6,724 |
| 16 Feb 2024 | 3.6080 | 3.6080 | 3.5510 | 3.5510 | 3.4224 | 5,804 |
| 15 Feb 2024 | 3.6040 | 3.6140 | 3.5870 | 3.6140 | 3.4831 | 5,539 |
| 14 Feb 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.4417 | - |
| 13 Feb 2024 | 3.5740 | 3.6340 | 3.5740 | 3.6340 | 3.5024 | 5,078 |
| 12 Feb 2024 | 3.5680 | 3.6020 | 3.5670 | 3.6020 | 3.4716 | 1,604 |
| 09 Feb 2024 | 3.6100 | 3.6100 | 3.5600 | 3.5600 | 3.4311 | 280 |
| 08 Feb 2024 | 3.5930 | 3.6260 | 3.5640 | 3.6260 | 3.4947 | 4,056 |
| 07 Feb 2024 | 3.6320 | 3.6320 | 3.6160 | 3.6160 | 3.4850 | 2,000 |
| 06 Feb 2024 | 3.6600 | 3.6600 | 3.6380 | 3.6380 | 3.5063 | 320 |
| 05 Feb 2024 | 3.6620 | 3.7040 | 3.6620 | 3.6990 | 3.5650 | 450 |
| 02 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5949 | - |
| 01 Feb 2024 | 3.7540 | 3.7670 | 3.7540 | 3.7560 | 3.6200 | - |
| 31 Jan 2024 | 3.7670 | 3.7780 | 3.7600 | 3.7700 | 3.6335 | 10,983 |
| *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.