Telefonica SA (TNE5.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:58PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1360 | 4.2100 | 4.1360 | 4.2100 | 4.2100 | 4,285 |
| Apr 25, 2024 | 4.0930 | 4.1300 | 4.0930 | 4.1300 | 4.1300 | 1,000 |
| Apr 24, 2024 | 4.1270 | 4.1610 | 4.1080 | 4.1080 | 4.1080 | 2,226 |
| Apr 23, 2024 | 4.0870 | 4.1600 | 4.0870 | 4.1330 | 4.1330 | 8,420 |
| Apr 22, 2024 | 3.9920 | 4.0590 | 3.9920 | 4.0590 | 4.0590 | 12,120 |
| Apr 19, 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| Apr 18, 2024 | 3.8840 | 3.9430 | 3.8840 | 3.9190 | 3.9190 | 4,713 |
| Apr 17, 2024 | 3.8520 | 3.9190 | 3.8520 | 3.9150 | 3.9150 | 736 |
| Apr 16, 2024 | 3.8970 | 3.8970 | 3.8780 | 3.8790 | 3.8790 | 3,278 |
| Apr 15, 2024 | 3.9390 | 3.9420 | 3.9280 | 3.9280 | 3.9280 | 2,366 |
| Apr 12, 2024 | 3.9050 | 3.9660 | 3.9050 | 3.9660 | 3.9660 | 500 |
| Apr 11, 2024 | 3.9600 | 3.9600 | 3.9080 | 3.9080 | 3.9080 | 2,153 |
| Apr 10, 2024 | 3.9860 | 3.9870 | 3.9380 | 3.9380 | 3.9380 | 698 |
| Apr 09, 2024 | 3.9450 | 3.9900 | 3.9450 | 3.9720 | 3.9720 | 1,800 |
| Apr 08, 2024 | 3.9530 | 3.9840 | 3.9530 | 3.9840 | 3.9840 | 261 |
| Apr 05, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| Apr 04, 2024 | 4.0230 | 4.0890 | 4.0230 | 4.0890 | 4.0890 | 943 |
| Apr 03, 2024 | 4.0430 | 4.0850 | 4.0430 | 4.0820 | 4.0820 | 373 |
| Apr 02, 2024 | 4.0100 | 4.1070 | 4.0100 | 4.0620 | 4.0620 | 22,177 |
| Mar 28, 2024 | 4.0560 | 4.1250 | 4.0560 | 4.1010 | 4.1010 | 2,232 |
| Mar 27, 2024 | 4.0250 | 4.1120 | 4.0230 | 4.1120 | 4.1120 | 5,287 |
| Mar 26, 2024 | 3.9920 | 4.0310 | 3.9920 | 4.0310 | 4.0310 | 3,493 |
| Mar 25, 2024 | 3.9520 | 3.9930 | 3.9520 | 3.9930 | 3.9930 | 185 |
| Mar 22, 2024 | 3.9210 | 4.0030 | 3.9210 | 4.0020 | 4.0020 | 2,441 |
| Mar 21, 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 2,000 |
| Mar 20, 2024 | 3.8920 | 3.9200 | 3.8920 | 3.9110 | 3.9110 | 302 |
| Mar 19, 2024 | 3.8920 | 3.9080 | 3.8920 | 3.9070 | 3.9070 | 29,584 |
| Mar 18, 2024 | 3.9140 | 3.9140 | 3.9050 | 3.9050 | 3.9050 | 2,069 |
| Mar 15, 2024 | 3.7980 | 3.9090 | 3.7980 | 3.8600 | 3.8600 | 282 |
| Mar 14, 2024 | 3.8680 | 3.9020 | 3.8680 | 3.8680 | 3.8680 | 1,321 |
| Mar 13, 2024 | 3.8840 | 3.8940 | 3.8840 | 3.8940 | 3.8940 | 4,290 |
| Mar 12, 2024 | 3.8830 | 3.8920 | 3.8750 | 3.8750 | 3.8750 | 2,142 |
| Mar 11, 2024 | 3.8000 | 3.8670 | 3.8000 | 3.8610 | 3.8610 | 573 |
| Mar 08, 2024 | 3.7990 | 3.8350 | 3.7990 | 3.8230 | 3.8230 | 4,000 |
| Mar 07, 2024 | 3.8530 | 3.8530 | 3.8180 | 3.8180 | 3.8180 | 65 |
| Mar 06, 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 80 |
| Mar 05, 2024 | 3.7990 | 3.8270 | 3.7990 | 3.8190 | 3.8190 | 11,301 |
| Mar 04, 2024 | 3.7950 | 3.8190 | 3.7950 | 3.8190 | 3.8190 | 371 |
| Mar 01, 2024 | 3.7940 | 3.8290 | 3.7940 | 3.8290 | 3.8290 | 800 |
| Feb 29, 2024 | 3.7990 | 3.8080 | 3.7990 | 3.8080 | 3.8080 | 455 |
| Feb 28, 2024 | 3.7810 | 3.8690 | 3.7810 | 3.8250 | 3.8250 | 4,081 |
| Feb 27, 2024 | 3.7480 | 3.7840 | 3.7480 | 3.7840 | 3.7840 | - |
| Feb 26, 2024 | 3.7650 | 3.7670 | 3.7540 | 3.7550 | 3.7550 | 1,683 |
| Feb 23, 2024 | 3.7070 | 3.7520 | 3.7060 | 3.7440 | 3.7440 | 4,798 |
| Feb 22, 2024 | 3.6880 | 3.7820 | 3.6600 | 3.7680 | 3.7680 | 2,653 |
| Feb 21, 2024 | 3.6420 | 3.6820 | 3.6420 | 3.6820 | 3.6820 | 2,093 |
| Feb 20, 2024 | 3.6220 | 3.6320 | 3.6220 | 3.6320 | 3.6320 | 236 |
| Feb 19, 2024 | 3.6020 | 3.6300 | 3.5640 | 3.6300 | 3.6300 | 6,724 |
| Feb 16, 2024 | 3.6080 | 3.6080 | 3.5510 | 3.5510 | 3.5510 | 5,804 |
| Feb 15, 2024 | 3.6040 | 3.6140 | 3.5870 | 3.6140 | 3.6140 | 5,539 |
| Feb 14, 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| Feb 13, 2024 | 3.5740 | 3.6340 | 3.5740 | 3.6340 | 3.6340 | 5,078 |
| Feb 12, 2024 | 3.5680 | 3.6020 | 3.5670 | 3.6020 | 3.6020 | 1,604 |
| Feb 09, 2024 | 3.6100 | 3.6100 | 3.5600 | 3.5600 | 3.5600 | 280 |
| Feb 08, 2024 | 3.5930 | 3.6260 | 3.5640 | 3.6260 | 3.6260 | 4,056 |
| Feb 07, 2024 | 3.6320 | 3.6320 | 3.6160 | 3.6160 | 3.6160 | 2,000 |
| Feb 06, 2024 | 3.6600 | 3.6600 | 3.6380 | 3.6380 | 3.6380 | 320 |
| Feb 05, 2024 | 3.6620 | 3.7040 | 3.6620 | 3.6990 | 3.6990 | 450 |
| Feb 02, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Feb 01, 2024 | 3.7540 | 3.7670 | 3.7540 | 3.7560 | 3.7560 | - |
| Jan 31, 2024 | 3.7670 | 3.7780 | 3.7600 | 3.7700 | 3.7700 | 10,983 |
| Jan 30, 2024 | 3.8380 | 3.8380 | 3.7680 | 3.7680 | 3.7680 | 789 |
| Jan 29, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 5,540 |
| Jan 26, 2024 | 3.7360 | 3.7820 | 3.7360 | 3.7820 | 3.7820 | 21 |
| Jan 25, 2024 | 3.7940 | 3.7950 | 3.7940 | 3.7950 | 3.7950 | 5,402 |
| Jan 24, 2024 | 3.8250 | 3.8250 | 3.8150 | 3.8150 | 3.8150 | 3,000 |
| Jan 23, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| Jan 22, 2024 | 3.7700 | 3.8000 | 3.7700 | 3.8000 | 3.8000 | 6,246 |
| Jan 19, 2024 | 3.7450 | 3.7860 | 3.7450 | 3.7800 | 3.7800 | 1,300 |
| Jan 18, 2024 | 3.7300 | 3.7490 | 3.7210 | 3.7220 | 3.7220 | 1,617 |
| Jan 17, 2024 | 3.7380 | 3.7450 | 3.7310 | 3.7310 | 3.7310 | 435 |
| Jan 16, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| Jan 15, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2,039 |
| Jan 12, 2024 | 3.7080 | 3.7220 | 3.7080 | 3.7220 | 3.7220 | 5,000 |
| Jan 11, 2024 | 3.7160 | 3.7250 | 3.7160 | 3.7180 | 3.7180 | 6,834 |
| Jan 10, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 550 |
| Jan 09, 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| Jan 08, 2024 | 3.7400 | 3.7400 | 3.6910 | 3.7210 | 3.7210 | 3,420 |
| Jan 05, 2024 | 3.6770 | 3.6880 | 3.6680 | 3.6880 | 3.6880 | 1,868 |
| Jan 04, 2024 | 3.6690 | 3.6950 | 3.6680 | 3.6950 | 3.6950 | 6,662 |
| Jan 03, 2024 | 3.6120 | 3.6630 | 3.6120 | 3.6580 | 3.6580 | 1,350 |
| Jan 02, 2024 | 3.5520 | 3.6280 | 3.5520 | 3.6280 | 3.6280 | 2,100 |
| Dec 29, 2023 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| Dec 28, 2023 | 3.5710 | 3.5710 | 3.5370 | 3.5370 | 3.5370 | 1,924 |
| Dec 27, 2023 | 3.6020 | 3.6020 | 3.5580 | 3.5600 | 3.5600 | 1,600 |
| Dec 22, 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Dec 21, 2023 | 3.6690 | 3.6690 | 3.6160 | 3.6160 | 3.6160 | 5,000 |
| Dec 20, 2023 | 3.7740 | 3.7740 | 3.6820 | 3.6820 | 3.6820 | 630 |
| Dec 19, 2023 | 3.6100 | 3.7500 | 3.5580 | 3.7500 | 3.7500 | 9,252 |
| Dec 18, 2023 | 3.6510 | 3.6510 | 3.5990 | 3.5990 | 3.5990 | 2,000 |
| Dec 15, 2023 | 3.6400 | 3.6700 | 3.6310 | 3.6320 | 3.6320 | 33,768 |
| Dec 14, 2023 | 3.7020 | 3.7020 | 3.6820 | 3.6820 | 3.6820 | 313 |
| Dec 13, 2023 | 3.7990 | 3.7990 | 3.6770 | 3.6770 | 3.6770 | 769 |
| Dec 12, 2023 | 3.8690 | 3.8690 | 3.7890 | 3.8010 | 3.8010 | 4,842 |
| Dec 12, 2023 | 0.15 Dividend | |||||
| Dec 11, 2023 | 4.0020 | 4.0290 | 4.0020 | 4.0050 | 3.8550 | 579 |
| Dec 08, 2023 | 4.0070 | 4.0120 | 4.0070 | 4.0120 | 3.8617 | 10 |
| Dec 07, 2023 | 4.0220 | 4.0340 | 4.0100 | 4.0120 | 3.8617 | 4,675 |
| Dec 06, 2023 | 4.0430 | 4.0640 | 4.0400 | 4.0400 | 3.8887 | 7,496 |
| Dec 05, 2023 | 4.0010 | 4.0340 | 4.0010 | 4.0300 | 3.8791 | 5,303 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.