XETRA - Delayed Quote
EUR
Telefónica, S.A. (TNE5.DE)
3.3830
-0.0640
(-1.86%)
At close: November 6 at 5:35:39 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.3830
3.4040
3.3380
3.3830
3.3830
32,374
Nov 5, 2026
3.4590
3.4750
3.4210
3.4470
3.4470
56,603
Nov 4, 2026
3.3390
3.4440
3.3280
3.4410
3.4410
77,866
Nov 3, 2026
3.4140
3.4190
3.3230
3.3380
3.3380
48,469
Nov 2, 2026
3.3580
3.3800
3.3540
3.3800
3.3800
77,074
Oct 30, 2026
3.3500
3.3800
3.3250
3.3250
3.3250
51,040
Oct 29, 2026
3.2940
3.3270
3.2710
3.3270
3.3270
46,455
Oct 28, 2026
3.2680
3.2770
3.2500
3.2760
3.2760
33,952
Oct 27, 2026
3.2380
3.2560
3.1920
3.2550
3.2550
68,997
Oct 26, 2026
3.1510
3.2340
3.1340
3.1850
3.1850
255,524
Oct 23, 2026
3.4200
3.4250
3.3980
3.4180
3.4180
26,958
Oct 22, 2026
3.4370
3.4850
3.4350
3.4770
3.4770
69,626
Oct 21, 2026
3.3880
3.4540
3.3630
3.4540
3.4540
57,763
Oct 20, 2026
3.3610
3.4300
3.3570
3.4060
3.4060
41,992
Oct 19, 2026
3.4000
3.4000
3.3550
3.3730
3.3730
55,905
Oct 16, 2026
3.3220
3.4160
3.3220
3.4160
3.4160
136,126
Oct 15, 2026
3.2870
3.3310
3.2870
3.3310
3.3310
64,538
Oct 14, 2026
3.2520
3.2710
3.2090
3.2370
3.2370
91,195
Oct 13, 2026
3.2380
3.2760
3.2360
3.2600
3.2600
90,229
Oct 12, 2026
3.2650
3.3050
3.2060
3.3050
3.3050
101,425
Oct 9, 2026
3.3490
3.3500
3.2600
3.2700
3.2700
135,993
Oct 8, 2026
3.4350
3.4370
3.4110
3.4240
3.4240
27,452
Oct 7, 2026
3.4020
3.4930
3.3850
3.4930
3.4930
53,885
Oct 6, 2026
3.4330
3.4650
3.3800
3.3920
3.3920
59,632
Oct 5, 2026
3.3750
3.4330
3.3410
3.4320
3.4320
60,162
Oct 2, 2026
3.2810
3.3300
3.2700
3.3300
3.3300
38,193
Oct 1, 2026
3.2930
3.3270
3.2650
3.2900
3.2900
95,449
Sep 30, 2026
3.3850
3.3850
3.3400
3.3490
3.3490
60,877
Sep 29, 2026
3.3940
3.4040
3.3690
3.4020
3.4020
35,142
Sep 28, 2026
3.4670
3.4750
3.4190
3.4280
3.4280
41,175
Sep 25, 2026
3.3750
3.4600
3.3680
3.4600
3.4600
56,391
Sep 24, 2026
3.3990
3.4090
3.3710
3.3830
3.3830
53,443
Sep 23, 2026
3.4800
3.4810
3.3750
3.3990
3.3990
187,212
Sep 22, 2026
3.5890
3.5890
3.5000
3.5010
3.5010
77,583
Sep 21, 2026
3.5610
3.5940
3.5570
3.5800
3.5800
25,226
Sep 18, 2026
3.6670
3.6740
3.5400
3.5630
3.5630
64,539
Sep 17, 2026
3.7000
3.7620
3.6990
3.7570
3.7570
55,905
Sep 16, 2026
3.6640
3.7090
3.6480
3.7050
3.7050
27,012
Sep 15, 2026
3.6710
3.6870
3.6330
3.6850
3.6850
19,524
Sep 14, 2026
3.6790
3.6940
3.6620
3.6900
3.6900
40,025
Sep 11, 2026
3.6290
3.6680
3.6270
3.6640
3.6640
89,058
Sep 10, 2026
3.6160
3.6290
3.6050
3.6210
3.6210
32,189
Sep 9, 2026
3.6120
3.6290
3.5700
3.5800
3.5800
170,618
Sep 8, 2026
3.6250
3.6310
3.6050
3.6290
3.6290
31,920
Sep 7, 2026
3.6810
3.6810
3.6130
3.6220
3.6220
33,893
Sep 4, 2026
3.6640
3.6860
3.6610
3.6860
3.6860
36,863
Sep 3, 2026
3.6630
3.7060
3.6610
3.7000
3.7000
46,636
Sep 2, 2026
3.6370
3.6700
3.6070
3.6700
3.6700
24,201
Sep 1, 2026
3.6630
3.6630
3.6000
3.6330
3.6330
38,694
Aug 31, 2026
3.6360
3.6790
3.6340
3.6790
3.6790
28,698
Aug 28, 2026
3.5910
3.6290
3.5870
3.6290
3.6290
10,059
Aug 27, 2026
3.5950
3.6090
3.5650
3.6020
3.6020
47,404
Aug 26, 2026
3.6670
3.6760
3.6150
3.6330
3.6330
19,300
Aug 25, 2026
3.6460
3.7010
3.6430
3.7010
3.7010
13,925
Aug 24, 2026
3.6580
3.6580
3.6340
3.6470
3.6470
13,115
Aug 21, 2026
3.6700
3.6710
3.6260
3.6320
3.6320
20,503
Aug 20, 2026
3.6860
3.6910
3.6720
3.6870
3.6870
16,518
Aug 19, 2026
3.6840
3.7020
3.6610
3.7020
3.7020
7,816
Aug 18, 2026
3.6770
3.7080
3.6760
3.7080
3.7080
71,220
Aug 17, 2026
3.6780
3.6900
3.6500
3.6830
3.6830
16,111
Aug 14, 2026
3.6820
3.6980
3.6650
3.6980
3.6980
14,080
Aug 13, 2026
3.6620
3.6780
3.6560
3.6780
3.6780
17,545
Aug 12, 2026
3.6800
3.6800
3.6340
3.6440
3.6440
13,864
Aug 11, 2026
3.6500
3.6840
3.6330
3.6840
3.6840
9,977
Aug 10, 2026
3.6500
3.6500
3.6180
3.6410
3.6410
19,454
Aug 7, 2026
3.6910
3.6910
3.6360
3.6760
3.6760
8,520
Aug 6, 2026
3.6860
3.7150
3.6720
3.7120
3.7120
55,930
Aug 5, 2026
3.6420
3.6660
3.5960
3.6260
3.6260
49,137
Aug 4, 2026
3.6390
3.6830
3.6390
3.6630
3.6630
25,305
Aug 3, 2026
3.6010
3.6850
3.6010
3.6770
3.6770
22,471
Jul 31, 2026
3.6120
3.6130
3.5590
3.5970
3.5970
25,053
Jul 30, 2026
3.6510
3.6510
3.5800
3.6000
3.6000
44,416
Jul 29, 2026
3.7170
3.7540
3.6080
3.6600
3.6600
100,065
Jul 28, 2026
3.7000
3.7750
3.7000
3.7750
3.7750
57,159
Jul 27, 2026
3.6110
3.6770
3.5910
3.6770
3.6770
10,175
Jul 24, 2026
3.5960
3.5960
3.5670
3.5950
3.5950
20,619
Jul 23, 2026
3.6150
3.6870
3.5960
3.6030
3.6030
56,685
Jul 22, 2026
3.5450
3.6180
3.5400
3.6150
3.6150
24,129
Jul 21, 2026
3.5440
3.5500
3.5230
3.5500
3.5500
20,643
Jul 20, 2026
3.6110
3.6110
3.5690
3.5950
3.5950
14,153
Jul 17, 2026
3.6400
3.6710
3.6280
3.6350
3.6350
30,393
Jul 16, 2026
3.5650
3.6040
3.5420
3.6040
3.6040
17,955
Jul 15, 2026
3.5610
3.5980
3.5500
3.5860
3.5860
21,112
Jul 14, 2026
3.6170
3.6390
3.6010
3.6290
3.6290
34,224
Jul 13, 2026
3.5520
3.6320
3.5520
3.6220
3.6220
35,926
Jul 10, 2026
3.5150
3.5450
3.5080
3.5280
3.5280
12,018
Jul 9, 2026
3.4980
3.4980
3.4630
3.4720
3.4720
43,748
Jul 8, 2026
3.5250
3.5250
3.4990
3.5190
3.5190
29,833
Jul 7, 2026
3.5060
3.5800
3.5060
3.5440
3.5440
20,347
Jul 6, 2026
3.5400
3.5440
3.4890
3.4980
3.4980
48,135
Jul 3, 2026
3.5540
3.6550
3.5280
3.6550
3.6550
9,777
Jul 2, 2026
3.5110
3.5500
3.5100
3.5360
3.5360
16,955
Jul 1, 2026
3.5240
3.5370
3.4430
3.4610
3.4610
215,939
Jun 30, 2026
3.5650
3.6380
3.5040
3.5170
3.5170
313,672
Jun 29, 2026
3.6320
3.6320
3.5700
3.5910
3.5910
29,354
Jun 26, 2026
3.6790
3.6830
3.6400
3.6400
3.6400
10,676
Jun 25, 2026
3.6480
3.6820
3.6320
3.6730
3.6730
21,356
Jun 24, 2026
3.7050
3.7150
3.6680
3.6910
3.6910
15,830
Jun 23, 2026
3.5860
3.7060
3.5810
3.7040
3.7040
80,837
Jun 22, 2026
3.6790
3.6800
3.5610
3.5950
3.5950
64,614
Jun 19, 2026
3.6970
3.7050
3.6770
3.6880
3.6880
35,130
Jun 18, 2026
3.7280
3.7280
3.6780
3.6910
3.6910
55,803
Jun 17, 2026
3.7100
3.7190
3.6850
3.7070
3.7070
48,824
Jun 16, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
3.7510
3.7710
3.7260
3.7270
3.7270
51,305
Jun 15, 2026
3.9700
3.9700
3.9000
3.9110
3.7610
30,991
Jun 12, 2026
3.9160
3.9450
3.9110
3.9110
3.7610
38,177
Jun 11, 2026
3.9560
3.9560
3.8980
3.8980
3.7485
31,287
Jun 10, 2026
3.8850
3.9300
3.8740
3.9180
3.7677
25,788
Jun 9, 2026
3.8860
3.9270
3.8500
3.8610
3.7129
49,226
Jun 8, 2026
3.9110
3.9110
3.8650
3.8760
3.7273
57,735
Jun 5, 2026
3.9220
3.9480
3.8680
3.8680
3.7196
38,017
Jun 4, 2026
3.9170
3.9690
3.8780
3.8780
3.7293
51,020
Jun 3, 2026
3.9860
3.9890
3.9220
3.9220
3.7716
18,234
Jun 2, 2026
3.9810
4.0290
3.9610
3.9610
3.8091
53,441
Jun 1, 2026
3.9420
3.9850
3.9200
3.9630
3.8110
76,243
May 29, 2026
3.9760
4.0020
3.9370
3.9420
3.7908
22,178
May 28, 2026
4.0070
4.0070
3.9410
3.9570
3.8052
22,204
May 27, 2026
3.9860
4.0080
3.9720
4.0060
3.8524
44,935
May 26, 2026
4.0320
4.0420
3.9820
3.9820
3.8293
29,169
May 25, 2026
4.0760
4.0760
4.0470
4.0550
3.8995
59,225
May 22, 2026
4.0680
4.1100
4.0610
4.0610
3.9052
28,070
May 21, 2026
4.0700
4.0940
4.0530
4.0530
3.8976
40,120
May 20, 2026
4.0780
4.1000
4.0630
4.0740
3.9177
38,198
May 19, 2026
4.0700
4.1190
4.0700
4.1160
3.9581
22,013
May 18, 2026
3.9350
4.0690
3.9080
4.0690
3.9129
38,905
May 15, 2026
4.0440
4.0450
3.9300
3.9480
3.7966
65,249
May 14, 2026
4.0170
4.0870
3.9650
4.0710
3.9149
197,867
May 13, 2026
3.8480
3.8850
3.8010
3.8010
3.6552
38,098
May 12, 2026
3.8480
3.8920
3.8170
3.8290
3.6821
23,124
May 11, 2026
3.8690
3.9240
3.8600
3.8850
3.7360
30,186
May 8, 2026
3.8420
3.8750
3.8340
3.8750
3.7264
30,689
May 7, 2026
3.8980
3.9010
3.8380
3.8500
3.7023
22,048
May 6, 2026
3.8920
3.9350
3.8440
3.9320
3.7812
140,364
May 5, 2026
3.9000
3.9100
3.8560
3.8720
3.7235
28,532
May 4, 2026
3.8570
3.8720
3.7870
3.8230
3.6764
68,809
Apr 30, 2026
3.7830
3.8810
3.7830
3.8800
3.7312
49,619
Apr 29, 2026
3.8000
3.8070
3.7760
3.7800
3.6350
19,265
Apr 28, 2026
3.7900
3.8310
3.7900
3.8050
3.6591
23,896
Apr 27, 2026
3.8610
3.8710
3.7900
3.8030
3.6571
17,505
Apr 24, 2026
3.9070
3.9120
3.8810
3.8830
3.7341
30,622
Apr 23, 2026
3.8160
3.9000
3.8060
3.8880
3.7389
131,048
Apr 22, 2026
3.8960
3.9310
3.7460
3.7730
3.6283
161,532
Apr 21, 2026
3.8850
3.9420
3.8850
3.9080
3.7581
36,272
Apr 20, 2026
3.8810
3.8960
3.8720
3.8860
3.7370
28,577
Apr 17, 2026
3.8760
3.8940
3.8370
3.8370
3.6898
45,449
Apr 16, 2026
3.8260
3.8530
3.7940
3.8490
3.7014
22,526
Apr 15, 2026
3.8110
3.8510
3.7830
3.8180
3.6716
24,442
Apr 14, 2026
3.8140
3.8140
3.7800
3.8080
3.6620
34,252
Apr 13, 2026
3.8300
3.8310
3.7860
3.7900
3.6446
25,067
Apr 10, 2026
3.8300
3.8430
3.7880
3.8400
3.6927
46,125
Apr 9, 2026
3.9000
3.9000
3.8300
3.8300
3.6831
1,636
Apr 8, 2026
3.9280
3.9280
3.8600
3.8700
3.7216
67,565
Apr 7, 2026
3.8630
3.9690
3.8630
3.9110
3.7610
153,853
Apr 2, 2026
3.8000
3.8400
3.8000
3.8350
3.6879
22,624
Apr 1, 2026
3.8340
3.8500
3.7880
3.8230
3.6764
266,972
Mar 31, 2026
3.7990
3.8330
3.7900
3.8040
3.6581
19,152
Mar 30, 2026
3.6780
3.7500
3.6620
3.7480
3.6043
58,503
Mar 27, 2026
3.6770
3.7020
3.6230
3.7020
3.5600
55,421
Mar 26, 2026
3.7170
3.7240
3.6360
3.6650
3.5244
22,335
Mar 25, 2026
3.6600
3.7160
3.6600
3.7100
3.5677
24,020
Mar 24, 2026
3.5800
3.6700
3.5600
3.6590
3.5187
28,573
Mar 23, 2026
3.5220
3.5700
3.4800
3.5650
3.4283
24,978
Mar 20, 2026
3.6600
3.6620
3.5640
3.5770
3.4398
19,924
Mar 19, 2026
3.6010
3.6580
3.6010
3.6280
3.4889
17,843
Mar 18, 2026
3.5930
3.6560
3.5930
3.6380
3.4985
10,001
Mar 17, 2026
3.6010
3.6430
3.5990
3.6190
3.4802
44,289
Mar 16, 2026
3.5960
3.5960
3.5540
3.5700
3.4331
12,969
Mar 13, 2026
3.5110
3.6250
3.4980
3.5910
3.4533
44,847
Mar 12, 2026
3.5350
3.5470
3.4650
3.5470
3.4110
38,529
Mar 11, 2026
3.5660
3.5860
3.5200
3.5340
3.3985
7,586
Mar 10, 2026
3.6250
3.6550
3.6000
3.6280
3.4889
15,764
Mar 9, 2026
3.5900
3.6010
3.5370
3.5870
3.4494
35,244
Mar 6, 2026
3.5820
3.6560
3.5820
3.6560
3.5158
19,332
Mar 5, 2026
3.6320
3.6430
3.5500
3.5680
3.4312
10,432
Mar 4, 2026
3.5590
3.6060
3.5380
3.5850
3.4475
139,676
Mar 3, 2026
3.6900
3.7000
3.5380
3.5730
3.4360
42,912
Mar 2, 2026
3.7680
3.7810
3.7130
3.7380
3.5946
36,096
Feb 27, 2026
3.6310
3.8610
3.6310
3.8490
3.7014
127,537
Feb 26, 2026
3.7210
3.7210
3.6060
3.6340
3.4946
20,903
Feb 25, 2026
3.6550
3.7300
3.6440
3.6870
3.5456
69,565
Feb 24, 2026
3.7090
3.7240
3.6000
3.6240
3.4850
110,938
Feb 23, 2026
3.6040
3.6580
3.5950
3.6400
3.5004
85,331
Feb 20, 2026
3.5820
3.5870
3.5510
3.5510
3.4148
54,494
Feb 19, 2026
3.5900
3.6100
3.5570
3.6060
3.4677
64,936
Feb 18, 2026
3.6720
3.6720
3.5660
3.5660
3.4292
86,560
Feb 17, 2026
3.6940
3.7320
3.6500
3.6740
3.5331
64,357
Feb 16, 2026
3.6640
3.6960
3.6570
3.6920
3.5504
25,506
Feb 13, 2026
3.6900
3.7500
3.6530
3.6600
3.5196
52,889
Feb 12, 2026
3.6430
3.7180
3.6060
3.7050
3.5629
11,873
Feb 11, 2026
3.6180
3.6660
3.5880
3.6510
3.5110
127,798
Feb 10, 2026
3.6320
3.6370
3.5940
3.6300
3.4908
20,320
Feb 9, 2026
3.6110
3.6110
3.5460
3.5890
3.4513
46,117
Feb 6, 2026
3.6300
3.6310
3.6070
3.6170
3.4783
36,407
Feb 5, 2026
3.6350
3.6380
3.5790
3.6380
3.4985
106,149
Feb 4, 2026
3.4890
3.6390
3.4890
3.6390
3.4994
146,198
Feb 3, 2026
3.4600
3.4680
3.3750
3.4490
3.3167
63,651
Feb 2, 2026
3.4600
3.4600
3.4230
3.4400
3.3081
97,513
Jan 30, 2026
3.3870
3.4200
3.3640
3.4200
3.2888
45,300
Jan 29, 2026
3.3760
3.4200
3.3760
3.4200
3.2888
37,016
Jan 28, 2026
3.3300
3.3920
3.3230
3.3890
3.2590
158,048
Jan 27, 2026
3.3560
3.3570
3.3370
3.3370
3.2090
39,132
Jan 26, 2026
3.3950
3.3990
3.3600
3.3990
3.2686
76,913
Jan 23, 2026
3.3210
3.3610
3.3180
3.3230
3.1956
76,064
Jan 22, 2026
3.3140
3.3280
3.2800
3.2890
3.1629
66,148
Jan 21, 2026
3.2800
3.3130
3.2430
3.2460
3.1215
107,803
Jan 20, 2026
3.3390
3.3700
3.2940
3.3010
3.1744
115,878
Jan 19, 2026
3.3430
3.3840
3.3170
3.3420
3.2138
118,138
Jan 16, 2026
3.3700
3.3780
3.3380
3.3430
3.2148
109,549
Jan 15, 2026
3.3870
3.3920
3.3710
3.3800
3.2504
64,741
Jan 14, 2026
3.3460
3.4150
3.3450
3.4080
3.2773
73,922
Jan 13, 2026
3.4140
3.4180
3.3570
3.3630
3.2340
122,467
Jan 12, 2026
3.4000
3.4370
3.3890
3.4290
3.2975
53,032
Jan 9, 2026
3.4190
3.4440
3.4090
3.4260
3.2946
53,712
Jan 8, 2026
3.4820
3.4870
3.4380
3.4560
3.3235
88,979
Jan 7, 2026
3.4220
3.4900
3.4030
3.4900
3.3561
46,152
Jan 6, 2026
3.4810
3.5070
3.4350
3.4350
3.3033
54,384
Jan 5, 2026
3.4810
3.4890
3.4400
3.4530
3.3206
85,204
Jan 2, 2026
3.5040
3.5210
3.4500
3.4720
3.3388
69,580
Dec 30, 2025
3.4840
3.4910
3.4780
3.4800
3.3465
38,098
Dec 29, 2025
3.4340
3.4870
3.4320
3.4830
3.3494
88,410
Dec 23, 2025
3.4420
3.4690
3.4340
3.4340
3.3023
19,949
Dec 22, 2025
3.4030
3.4210
3.3700
3.4140
3.2831
106,946
Dec 19, 2025
3.4650
3.4650
3.3980
3.4180
3.2869
126,827
Dec 18, 2025
3.4680
3.4860
3.4560
3.4720
3.3388
43,761
Dec 17, 2025
3.4390
3.4930
3.4240
3.4890
3.3552
125,105
Dec 16, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
3.4880
3.5080
3.4600
3.4680
3.3350
142,456
Dec 15, 2025
3.7130
3.7130
3.6500
3.6500
3.3658
386,302
Dec 12, 2025
3.6710
3.7180
3.6710
3.7170
3.4275
33,523
Dec 11, 2025
3.6390
3.6730
3.6320
3.6660
3.3805
51,437
Dec 10, 2025
3.6210
3.6450
3.6100
3.6400
3.3565
35,980
Dec 9, 2025
3.6300
3.6620
3.6200
3.6290
3.3464
34,027
Dec 8, 2025
3.6520
3.6630
3.6250
3.6330
3.3501
85,188
Dec 5, 2025
3.6790
3.6970
3.6620
3.6690
3.3833
87,907
Dec 4, 2025
3.6240
3.6720
3.6050
3.6450
3.3612
89,128
Dec 3, 2025
3.6450
3.6550
3.6260
3.6320
3.3492
49,560
Dec 2, 2025
3.6600
3.6880
3.6290
3.6290
3.3464
48,711
Dec 1, 2025
3.7390
3.7510
3.6670
3.6720
3.3860
21,913
Nov 28, 2025
3.7860
3.7860
3.7250
3.7250
3.4349
123,606
Nov 27, 2025
3.7420
3.7800
3.7400
3.7800
3.4856
91,075
Nov 26, 2025
3.6980
3.7500
3.6980
3.7400
3.4488
51,670
Nov 25, 2025
3.6600
3.7320
3.6600
3.7200
3.4303
30,538
Nov 24, 2025
3.6760
3.7010
3.6480
3.6480
3.3639
110,115
Nov 21, 2025
3.6150
3.6900
3.6150
3.6700
3.3842
32,068
Nov 20, 2025
3.6150
3.6340
3.6000
3.6130
3.3316
13,624
Nov 19, 2025
3.6380
3.6480
3.6230
3.6230
3.3409
60,673
Nov 18, 2025
3.6990
3.6990
3.6380
3.6400
3.3565
81,123
Nov 17, 2025
3.7480
3.7480
3.6950
3.7350
3.4441
32,548
Nov 14, 2025
3.7540
3.7680
3.7200
3.7300
3.4395
36,828
Nov 13, 2025
3.6300
3.7500
3.6050
3.7240
3.4340
161,409
Nov 12, 2025
3.6580
3.6790
3.6520
3.6550
3.3704
31,700
Nov 11, 2025
3.5810
3.7000
3.5760
3.6770
3.3907
327,396
Nov 10, 2025
3.6300
3.6300
3.5880
3.5980
3.3178
121,337
Nov 7, 2025
3.6530
3.6670
3.5820
3.6450
3.3612
213,828
Nov 6, 2025
3.6600
3.6600
3.6000
3.6330
3.3501
139,361
