U.S. Markets open in 5 hrs 21 mins

Telefónica, S.A. (TDE.L)


LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
9.085-0.43 (-4.49%)
As of 2:43PM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 20179.999.999.099.099.091,462
Jun 26, 2017999.00999.00908.50957.72957.7222,792,172
Jun 23, 2017948.24952.30944.11949.75949.758,039,738
Jun 22, 2017997.00997.00946.81997.00997.0032,895,643
Jun 21, 20171,003.001,003.00947.811,003.001,003.0031,366,776
Jun 20, 2017924.00972.57958.40966.50966.5015,581,807
Jun 19, 2017968.46978.45966.18972.00972.0028,322,481
Jun 16, 2017952.10964.80952.10958.75958.7528,526,988
Jun 15, 20171,001.001,003.00915.00955.00955.0038,997,321
Jun 14, 20171,032.001,032.00975.041,027.001,027.001,455,273
Jun 14, 201720 Dividend
Jun 13, 20171,004.081,007.75999.001,001.00981.00930,938
Jun 12, 2017999.901,002.11995.20999.00979.049,137,061
Jun 09, 20171,006.101,016.251,001.031,004.50984.436,582,383
Jun 08, 20171,002.051,010.75996.301,003.00982.9665,900,980
Jun 07, 2017995.811,007.35993.511,000.00980.0230,292,783
Jun 06, 2017997.461,006.88996.051,000.00980.0217,014,360
Jun 05, 2017997.201,001.00991.85997.50977.5738,115,182
Jun 02, 2017998.761,011.75998.20999.00979.04458,676
Jun 01, 2017992.39994.20987.75992.50972.671,559,291
May 31, 20171,000.551,003.43991.01997.50977.573,656,912
May 30, 20171,001.501,051.00996.311,000.00980.021,660,416
May 26, 20171,003.101,005.14994.651,001.50981.49347,126
May 25, 20171,001.551,009.00993.161,003.50983.45440,113
May 24, 20171,041.001,042.00989.60995.00975.121,438,624
May 23, 2017987.501,003.00987.05996.00976.101,930,688
May 22, 2017993.67998.80988.50994.75974.87386,502
May 19, 2017973.54995.75970.28994.00974.144,192,059
May 18, 20171,007.001,007.00949.67952.00932.9811,487,927
May 17, 2017998.091,007.00982.90993.00973.167,314,577
May 16, 20171,009.051,013.011,006.701,010.00989.824,726,534
May 15, 20171,058.001,059.00998.441,006.50986.391,125,177
May 12, 2017993.671,009.50988.481,002.00981.983,961,319
May 11, 20171,040.501,045.00997.151,000.50980.517,643,705
May 10, 20171,046.001,046.001,036.501,043.001,022.162,435,923
May 09, 20171,047.551,049.341,043.251,047.001,026.081,740,886
May 08, 20171,051.551,051.551,043.001,049.501,028.531,477,388
May 05, 20171,045.251,050.071,038.251,047.001,026.083,847,064
May 04, 20171,036.381,044.071,034.931,063.501,042.254,419,219
May 03, 20171,028.001,032.301,026.621,029.001,008.445,815,393
May 02, 20171,016.581,034.501,016.581,025.001,004.523,551,731
Apr 28, 20171,015.051,024.351,015.001,018.50998.153,871,708
Apr 27, 20171,034.051,034.761,021.501,028.001,007.463,145,719
Apr 26, 20171,047.581,050.881,036.511,043.501,022.659,425,177
Apr 25, 20171,050.001,056.251,045.501,052.501,031.472,356,644
Apr 24, 20171,052.131,055.001,042.001,072.501,051.073,017,713
Apr 21, 20171,022.621,026.501,013.001,020.00999.622,638,593
Apr 20, 20171,016.581,036.001,016.581,021.001,000.60754,277
Apr 19, 20171,016.551,023.001,012.501,019.00998.641,314,400
Apr 18, 20171,026.001,031.251,012.251,022.501,002.073,793,629
Apr 13, 20171,031.051,032.001,021.251,026.001,005.506,040,687
Apr 12, 20171,039.101,044.751,029.751,037.501,016.771,016,890
Apr 11, 20171,026.551,043.751,026.551,032.001,011.383,806,493
Apr 10, 20171,040.601,041.821,034.851,039.001,018.242,000,881
Apr 07, 20171,038.601,045.071,034.501,040.001,019.226,638,114
Apr 06, 20171,036.601,049.941,032.751,042.001,021.183,597,544
Apr 05, 20171,047.501,048.751,038.001,042.501,021.672,128,001
Apr 04, 20171,035.501,051.311,024.501,039.001,018.2413,739,250
Apr 03, 2017998.001,052.75998.001,046.501,025.59952,344
Mar 31, 20171,039.501,050.001,035.001,044.501,023.6310,927,890
Mar 30, 20171,044.031,047.591,040.751,044.001,023.1410,445,230
Mar 29, 20171,052.581,054.421,037.251,046.001,025.104,379,253
Mar 28, 20171,048.551,051.441,040.001,049.501,028.533,971,086
Mar 27, 2017991.001,046.88991.001,041.001,020.203,743,192
Mar 24, 20171,047.751,048.751,042.001,047.001,026.085,091,841
Mar 23, 20171,040.551,051.651,036.991,046.001,025.105,304,399
Mar 22, 20171,034.531,046.501,032.251,038.001,017.267,896,591
Mar 21, 20171,048.581,060.001,031.501,043.001,022.1610,505,686
Mar 20, 20171,057.101,060.001,045.671,052.001,030.983,160,417
Mar 17, 20171,041.551,061.751,041.551,053.501,032.457,476,792
Mar 16, 20171,034.131,047.651,032.501,040.001,019.222,883,923
Mar 15, 20171,017.601,025.001,014.881,020.00999.62874,295
Mar 14, 20171,026.081,026.231,013.031,021.001,000.601,258,926
Mar 13, 20171,058.001,058.001,025.001,024.501,004.03632,826
Mar 10, 20171,032.101,043.751,031.501,055.001,033.922,618,062
Mar 09, 20171,074.001,074.001,018.471,026.001,005.501,080,516
Mar 08, 20171,011.131,021.251,011.131,017.00996.6811,380,773
Mar 07, 20171,009.551,016.001,009.251,013.50993.251,109,919
Mar 06, 20171,003.501,015.50993.711,004.50984.433,090,129
Mar 03, 2017987.431,000.00975.93991.00971.205,405,034
Mar 02, 2017990.86993.40984.40991.00971.201,890,792
Mar 01, 2017977.24991.40973.20980.75961.151,809,557
Feb 28, 20171,010.001,010.00959.50962.75943.516,250,544
Feb 27, 2017962.30965.00955.50962.00942.782,481,327
Feb 24, 2017952.65964.00947.80958.00938.861,878,413
Feb 23, 2017948.91964.80948.91951.50932.494,381,969
Feb 22, 2017941.88947.92931.35938.75919.99973,202
Feb 21, 2017990.00990.00933.10940.00921.222,069,740
Feb 20, 2017936.18942.35932.40939.50920.733,194,674
Feb 17, 2017931.94933.40924.45930.00911.42471,004
Feb 16, 2017929.67935.00928.96930.50911.911,841,814
Feb 15, 2017878.50932.60878.50926.75908.231,968,534
Feb 14, 2017912.90919.60910.60914.75896.472,829,887
Feb 13, 2017864.50914.78864.50909.75891.571,096,935
Feb 10, 2017916.17918.00901.89909.75891.571,355,081
Feb 09, 2017894.54917.00888.02912.50894.272,282,720
Feb 08, 2017891.27891.30880.60891.25873.44283,078
Feb 07, 2017891.57893.30885.90889.00871.242,383,911
Feb 06, 2017900.19905.90889.73895.75877.851,788,207
Feb 03, 2017898.86904.22896.45900.25882.26638,672
*Close price adjusted for dividends and splits.
Loading more data...