• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.03% Nasdaq Up1.29%

    More On TDE.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Telefónica, S.A. (TDE.L)

    -LSE
    13.63 0.00(0.00%) Apr 30, 9:22AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 1, 20151,363.001,363.001,363.001,363.0001,323.00
    Apr 30, 20151,353.001,372.001,349.251,363.00489,4001,323.00
    Apr 29, 20151,377.001,387.441,356.001,368.0018,180,2001,327.85
    Apr 28, 20151,372.001,375.061,354.501,358.5015,575,8001,318.63
    Apr 27, 20151,370.001,382.001,357.001,372.50169,0001,332.22
    Apr 24, 20151,378.001,393.751,365.001,370.501,219,5001,330.28
    Apr 23, 20151,369.251,375.001,357.001,371.50679,9001,331.25
    Apr 22, 20151,371.001,371.501,347.501,352.50582,7001,312.81
    Apr 21, 20151,363.501,372.251,363.001,365.00546,8001,324.94
    Apr 20, 20151,353.001,357.491,342.751,350.50517,8001,310.87
    Apr 17, 20151,358.501,361.001,339.501,345.50690,4001,306.01
    Apr 16, 20151,366.251,372.001,304.001,366.00384,0001,325.91
    Apr 15, 20151,355.001,372.001,355.001,363.00385,6001,323.00
    Apr 14, 20151,361.751,361.751,341.001,342.00740,8001,302.62
    Apr 13, 20151,328.001,353.001,326.751,338.50211,2001,299.22
    Apr 10, 20151,304.261,322.501,300.501,318.50260,5001,279.81
    Apr 9, 20151,298.501,316.501,290.251,302.50365,6001,264.28
    Apr 8, 20151,316.001,324.751,306.501,312.50942,2001,273.98
    Apr 7, 20151,324.501,337.151,315.561,324.501,609,5001,285.63
    Apr 6, 20151,323.501,323.501,323.501,323.5001,284.66
    Apr 3, 20151,323.501,323.501,323.501,323.5001,284.66
    Apr 2, 20151,329.001,334.251,327.001,323.50243,1001,284.66
    Apr 1, 20151,318.751,334.251,318.501,333.00135,2001,293.88
    Mar 31, 20151,332.501,333.501,314.001,320.50758,9001,281.75
    Mar 30, 20151,327.501,341.201,327.501,331.50889,6001,292.42
    Mar 27, 20151,355.251,357.751,335.001,338.50810,1001,299.22
    Mar 26, 20151,345.121,351.001,330.001,346.50327,5001,306.98
    Mar 25, 20151,358.501,359.501,347.001,358.00216,7001,318.15
    Mar 24, 20151,350.001,367.001,343.751,360.50417,9001,320.57
    Mar 23, 20151,358.501,358.501,345.001,348.00107,1001,308.44
    Mar 20, 20151,305.001,346.501,297.001,335.5011,290,7001,296.31
    Mar 19, 20151,323.251,327.501,303.751,308.00164,4001,269.61
    Mar 18, 20151,325.501,326.001,316.001,316.50639,4001,277.87
    Mar 17, 20151,333.751,334.751,315.001,328.50766,4001,289.51
    Mar 16, 20151,334.501,334.751,326.001,324.50194,1001,285.63
    Mar 13, 20151,331.001,337.511,323.501,333.001,073,7001,293.88
    Mar 12, 20151,327.751,332.501,322.501,333.50288,7001,294.37
    Mar 11, 20151,326.251,339.501,321.501,324.00339,3001,285.15
    Mar 10, 20151,343.501,349.001,314.501,320.501,155,9001,281.75
    Mar 9, 20151,351.001,366.001,350.751,359.50133,0001,319.60
    Mar 6, 20151,383.001,384.501,367.751,371.00324,2001,330.77
    Mar 5, 20151,383.001,388.501,379.501,384.50143,7001,343.87
    Mar 4, 20151,377.501,381.751,364.001,367.00244,6001,326.88
    Mar 3, 20151,399.001,401.001,367.251,371.5066,6001,331.25
    Mar 2, 20151,395.811,398.941,390.251,393.50334,5001,352.61
    Feb 27, 20151,384.001,389.921,370.461,379.001,231,7001,338.53
    Feb 26, 20151,376.501,393.751,367.501,390.501,337,8001,349.69
    Feb 25, 20151,341.501,390.001,333.001,375.001,138,6001,334.65
    Feb 24, 20151,351.001,359.251,340.501,351.507,013,4001,311.84
    Feb 23, 20151,344.001,345.001,335.371,339.50144,5001,300.19
    Feb 20, 20151,328.001,336.001,318.001,325.50246,4001,286.60
    Feb 19, 20151,307.501,330.001,307.501,321.50219,9001,282.72
    Feb 18, 20151,317.501,323.251,312.501,313.005,958,4001,274.47
    Feb 17, 20151,296.251,313.501,285.751,303.50157,8001,265.25
    Feb 16, 20151,318.291,323.001,314.001,317.0054,4001,278.35
    Feb 13, 20151,317.501,329.251,315.371,315.50242,8001,276.89
    Feb 12, 20151,292.001,320.631,292.001,314.50129,6001,275.92
    Feb 11, 20151,309.761,315.501,291.501,294.502,749,1001,256.51
    Feb 10, 20151,299.001,317.631,296.251,309.50478,5001,271.07
    Feb 9, 20151,301.761,303.261,288.371,302.50396,8001,264.28
    Feb 6, 20151,316.761,322.261,313.261,317.50384,1001,278.84
    Feb 5, 20151,307.001,312.501,305.311,306.50312,5001,268.16
    Feb 4, 20151,322.501,322.501,320.501,320.0030,1001,281.26
    Feb 3, 20151,308.251,324.501,308.251,319.0063,4001,280.29
    Feb 2, 20151,286.751,295.001,284.001,288.00261,2001,250.20
    Jan 30, 20151,339.501,341.371,326.251,330.50425,1001,291.45
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.