XETRA - Delayed Quote • EUR
Telefónica, S.A. (TNE5.DE)
As of 4:41 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1670 | 4.2400 | 4.1620 | 4.2300 | 4.2300 | 271,533 |
| Apr 25, 2024 | 4.1170 | 4.1540 | 4.1130 | 4.1540 | 4.1540 | 62,442 |
| Apr 24, 2024 | 4.1440 | 4.1600 | 4.1110 | 4.1250 | 4.1250 | 43,692 |
| Apr 23, 2024 | 4.1100 | 4.1650 | 4.1100 | 4.1390 | 4.1390 | 139,233 |
| Apr 22, 2024 | 4.0590 | 4.1060 | 4.0500 | 4.1060 | 4.1060 | 248,257 |
| Apr 19, 2024 | 3.9400 | 4.0170 | 3.9400 | 4.0170 | 4.0170 | 76,464 |
| Apr 18, 2024 | 3.9180 | 3.9660 | 3.9180 | 3.9660 | 3.9660 | 15,430 |
| Apr 17, 2024 | 3.8620 | 3.9200 | 3.8470 | 3.9090 | 3.9090 | 40,849 |
| Apr 16, 2024 | 3.9160 | 3.9160 | 3.8630 | 3.8870 | 3.8870 | 49,600 |
| Apr 15, 2024 | 3.9440 | 3.9600 | 3.9190 | 3.9240 | 3.9240 | 115,333 |
| Apr 12, 2024 | 3.9540 | 3.9670 | 3.8850 | 3.9550 | 3.9550 | 46,075 |
| Apr 11, 2024 | 3.9580 | 3.9590 | 3.9020 | 3.9380 | 3.9380 | 81,554 |
| Apr 10, 2024 | 3.9700 | 3.9770 | 3.9140 | 3.9490 | 3.9490 | 31,407 |
| Apr 9, 2024 | 3.9780 | 4.0000 | 3.9570 | 3.9570 | 3.9570 | 63,530 |
| Apr 8, 2024 | 3.9850 | 3.9850 | 3.9560 | 3.9770 | 3.9770 | 12,650 |
| Apr 5, 2024 | 4.0150 | 4.0160 | 3.9620 | 3.9870 | 3.9870 | 113,839 |
| Apr 4, 2024 | 4.0590 | 4.0910 | 4.0530 | 4.0640 | 4.0640 | 92,485 |
| Apr 3, 2024 | 4.0860 | 4.0980 | 4.0360 | 4.0480 | 4.0480 | 76,123 |
| Apr 2, 2024 | 4.1080 | 4.1090 | 4.0800 | 4.0810 | 4.0810 | 40,912 |
| Mar 28, 2024 | 4.1100 | 4.1250 | 4.0840 | 4.0840 | 4.0840 | 172,084 |
| Mar 27, 2024 | 4.0890 | 4.1100 | 4.0720 | 4.0950 | 4.0950 | 323,870 |
| Mar 26, 2024 | 3.9940 | 4.0900 | 3.9940 | 4.0580 | 4.0580 | 286,943 |
| Mar 25, 2024 | 3.9740 | 3.9950 | 3.9740 | 3.9950 | 3.9950 | 7,604 |
| Mar 22, 2024 | 3.9820 | 4.0100 | 3.9690 | 3.9720 | 3.9720 | 174,839 |
| Mar 21, 2024 | 3.9430 | 3.9780 | 3.9430 | 3.9520 | 3.9520 | 125,846 |
| Mar 20, 2024 | 3.9080 | 3.9250 | 3.9010 | 3.9250 | 3.9250 | 72,979 |
| Mar 19, 2024 | 3.9180 | 3.9190 | 3.8500 | 3.9190 | 3.9190 | 75,792 |
| Mar 18, 2024 | 3.9190 | 3.9280 | 3.8940 | 3.9150 | 3.9150 | 95,787 |
| Mar 15, 2024 | 3.8870 | 3.9400 | 3.8870 | 3.9180 | 3.9180 | 135,294 |
| Mar 14, 2024 | 3.9000 | 3.9120 | 3.8560 | 3.8780 | 3.8780 | 30,751 |
| Mar 13, 2024 | 3.8790 | 3.9000 | 3.8700 | 3.8830 | 3.8830 | 61,606 |
| Mar 12, 2024 | 3.8800 | 3.9020 | 3.8660 | 3.8660 | 3.8660 | 214,272 |
| Mar 11, 2024 | 3.8580 | 3.8870 | 3.8580 | 3.8700 | 3.8700 | 65,284 |
| Mar 8, 2024 | 3.8470 | 3.8540 | 3.8340 | 3.8370 | 3.8370 | 47,072 |
| Mar 7, 2024 | 3.8350 | 3.8790 | 3.8310 | 3.8520 | 3.8520 | 34,460 |
| Mar 6, 2024 | 3.8400 | 3.8860 | 3.8360 | 3.8360 | 3.8360 | 63,254 |
| Mar 5, 2024 | 3.8280 | 3.8410 | 3.8060 | 3.8410 | 3.8410 | 45,078 |
| Mar 4, 2024 | 3.8350 | 3.8360 | 3.8110 | 3.8270 | 3.8270 | 80,146 |
| Mar 1, 2024 | 3.8000 | 3.8370 | 3.7990 | 3.8120 | 3.8120 | 64,491 |
| Feb 29, 2024 | 3.8230 | 3.8310 | 3.7810 | 3.7810 | 3.7810 | 74,643 |
| Feb 28, 2024 | 3.8340 | 3.8710 | 3.8230 | 3.8230 | 3.8230 | 322,384 |
| Feb 27, 2024 | 3.7670 | 3.8120 | 3.7670 | 3.8100 | 3.8100 | 64,516 |
| Feb 26, 2024 | 3.7610 | 3.7910 | 3.7550 | 3.7770 | 3.7770 | 38,802 |
| Feb 23, 2024 | 3.7380 | 3.7780 | 3.7230 | 3.7760 | 3.7760 | 69,433 |
| Feb 22, 2024 | 3.7000 | 3.7890 | 3.6880 | 3.7350 | 3.7350 | 317,739 |
| Feb 21, 2024 | 3.6720 | 3.6860 | 3.6620 | 3.6860 | 3.6860 | 16,910 |
| Feb 20, 2024 | 3.6470 | 3.6750 | 3.6320 | 3.6660 | 3.6660 | 149,689 |
| Feb 19, 2024 | 3.5920 | 3.6800 | 3.5920 | 3.6800 | 3.6800 | 25,439 |
| Feb 16, 2024 | 3.5980 | 3.5980 | 3.5460 | 3.5630 | 3.5630 | 87,859 |
| Feb 15, 2024 | 3.5900 | 3.6240 | 3.5820 | 3.6240 | 3.6240 | 40,356 |
| Feb 14, 2024 | 3.5940 | 3.6010 | 3.5640 | 3.5780 | 3.5780 | 92,622 |
| Feb 13, 2024 | 3.5870 | 3.6280 | 3.5790 | 3.5820 | 3.5820 | 77,934 |
| Feb 12, 2024 | 3.5720 | 3.5930 | 3.5660 | 3.5930 | 3.5930 | 160,180 |
| Feb 9, 2024 | 3.5870 | 3.5910 | 3.5420 | 3.5660 | 3.5660 | 107,498 |
| Feb 8, 2024 | 3.5880 | 3.5910 | 3.5520 | 3.5810 | 3.5810 | 130,595 |
| Feb 7, 2024 | 3.6470 | 3.6470 | 3.5900 | 3.5980 | 3.5980 | 161,454 |
| Feb 6, 2024 | 3.6580 | 3.6590 | 3.6240 | 3.6500 | 3.6500 | 77,127 |
| Feb 5, 2024 | 3.7020 | 3.7240 | 3.6580 | 3.6650 | 3.6650 | 188,182 |
| Feb 2, 2024 | 3.7420 | 3.7490 | 3.7040 | 3.7080 | 3.7080 | 162,252 |
| Feb 1, 2024 | 3.7690 | 3.7730 | 3.7260 | 3.7260 | 3.7260 | 112,669 |
| Jan 31, 2024 | 3.7850 | 3.7850 | 3.7500 | 3.7700 | 3.7700 | 52,186 |
| Jan 30, 2024 | 3.8160 | 3.8160 | 3.7650 | 3.7650 | 3.7650 | 28,794 |
| Jan 29, 2024 | 3.8320 | 3.8320 | 3.7950 | 3.8090 | 3.8090 | 150,144 |
| Jan 26, 2024 | 3.7850 | 3.8360 | 3.7760 | 3.8220 | 3.8220 | 93,991 |
| Jan 25, 2024 | 3.7980 | 3.8080 | 3.7840 | 3.7840 | 3.7840 | 137,294 |
| Jan 24, 2024 | 3.8380 | 3.8540 | 3.8130 | 3.8170 | 3.8170 | 13,873 |
| Jan 23, 2024 | 3.8280 | 3.8450 | 3.8110 | 3.8110 | 3.8110 | 210,414 |
| Jan 22, 2024 | 3.8130 | 3.8190 | 3.7880 | 3.8150 | 3.8150 | 128,926 |
| Jan 19, 2024 | 3.7550 | 3.7930 | 3.7550 | 3.7930 | 3.7930 | 318,922 |
| Jan 18, 2024 | 3.7430 | 3.7560 | 3.7210 | 3.7480 | 3.7480 | 119,971 |
| Jan 17, 2024 | 3.7710 | 3.7720 | 3.7310 | 3.7620 | 3.7620 | 138,141 |
| Jan 16, 2024 | 3.7560 | 3.8010 | 3.7460 | 3.7790 | 3.7790 | 201,106 |
| Jan 15, 2024 | 3.7350 | 3.7930 | 3.7350 | 3.7930 | 3.7930 | 68,516 |
| Jan 12, 2024 | 3.7080 | 3.7350 | 3.7040 | 3.7140 | 3.7140 | 597,402 |
| Jan 11, 2024 | 3.7310 | 3.7310 | 3.7120 | 3.7300 | 3.7300 | 40,951 |
| Jan 10, 2024 | 3.7120 | 3.7370 | 3.7040 | 3.7200 | 3.7200 | 115,963 |
| Jan 9, 2024 | 3.7320 | 3.7560 | 3.7070 | 3.7380 | 3.7380 | 97,163 |
| Jan 8, 2024 | 3.7030 | 3.7320 | 3.6860 | 3.7290 | 3.7290 | 203,626 |
| Jan 5, 2024 | 3.6810 | 3.7030 | 3.6660 | 3.7030 | 3.7030 | 78,576 |
| Jan 4, 2024 | 3.6540 | 3.7110 | 3.6540 | 3.7110 | 3.7110 | 264,561 |
| Jan 3, 2024 | 3.6500 | 3.6850 | 3.6360 | 3.6520 | 3.6520 | 109,240 |
| Jan 2, 2024 | 3.5640 | 3.6400 | 3.5590 | 3.6400 | 3.6400 | 107,916 |
| Dec 29, 2023 | 3.5400 | 3.5410 | 3.5260 | 3.5310 | 3.5310 | 61,964 |
| Dec 28, 2023 | 3.5530 | 3.5540 | 3.5300 | 3.5500 | 3.5500 | 55,313 |
| Dec 27, 2023 | 3.5820 | 3.5870 | 3.5580 | 3.5670 | 3.5670 | 143,218 |
| Dec 22, 2023 | 3.6290 | 3.6450 | 3.5740 | 3.5830 | 3.5830 | 71,995 |
| Dec 21, 2023 | 3.6560 | 3.6730 | 3.6130 | 3.6160 | 3.6160 | 695,146 |
| Dec 20, 2023 | 3.7770 | 3.7810 | 3.6500 | 3.6960 | 3.6960 | 274,941 |
| Dec 19, 2023 | 3.6050 | 3.6050 | 3.5560 | 3.5700 | 3.5700 | 96,123 |
| Dec 18, 2023 | 3.6200 | 3.6300 | 3.5790 | 3.6000 | 3.6000 | 127,575 |
| Dec 15, 2023 | 3.6850 | 3.6910 | 3.6200 | 3.6280 | 3.6280 | 140,514 |
| Dec 14, 2023 | 3.7030 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 75,708 |
| Dec 13, 2023 | 3.7770 | 3.7770 | 3.6520 | 3.6740 | 3.6740 | 617,363 |
| Dec 12, 2023 | 0.1500 Dividend | |||||
| Dec 12, 2023 | 3.8100 | 3.8180 | 3.7870 | 3.7870 | 3.7870 | 304,083 |
| Dec 11, 2023 | 4.0190 | 4.0360 | 4.0000 | 4.0000 | 3.8500 | 114,038 |
| Dec 8, 2023 | 4.0190 | 4.0320 | 4.0040 | 4.0140 | 3.8635 | 101,300 |
| Dec 7, 2023 | 4.0650 | 4.0650 | 4.0060 | 4.0240 | 3.8731 | 64,910 |
| Dec 6, 2023 | 4.0430 | 4.0720 | 4.0360 | 4.0570 | 3.9049 | 58,394 |
| Dec 5, 2023 | 4.0180 | 4.0400 | 4.0080 | 4.0260 | 3.8750 | 95,349 |
| Dec 4, 2023 | 4.0070 | 4.0140 | 3.9950 | 4.0100 | 3.8596 | 88,458 |
| Dec 1, 2023 | 3.9800 | 4.0100 | 3.9790 | 4.0000 | 3.8500 | 182,141 |
| Nov 30, 2023 | 3.9120 | 3.9540 | 3.8900 | 3.9540 | 3.8057 | 111,551 |
| Nov 29, 2023 | 3.8560 | 3.8920 | 3.8500 | 3.8910 | 3.7451 | 113,736 |
| Nov 28, 2023 | 3.8350 | 3.8570 | 3.8240 | 3.8460 | 3.7018 | 15,773 |
| Nov 27, 2023 | 3.8420 | 3.8540 | 3.8310 | 3.8440 | 3.6999 | 39,380 |
| Nov 24, 2023 | 3.8240 | 3.8330 | 3.8090 | 3.8330 | 3.6893 | 14,114 |
| Nov 23, 2023 | 3.8320 | 3.8500 | 3.8140 | 3.8500 | 3.7056 | 89,462 |
| Nov 22, 2023 | 3.8000 | 3.8340 | 3.7990 | 3.8200 | 3.6767 | 90,482 |
| Nov 21, 2023 | 3.7980 | 3.7980 | 3.7700 | 3.7880 | 3.6460 | 32,559 |
| Nov 20, 2023 | 3.7760 | 3.8010 | 3.7700 | 3.8010 | 3.6585 | 59,040 |
| Nov 17, 2023 | 3.7240 | 3.7630 | 3.7240 | 3.7480 | 3.6074 | 42,940 |
| Nov 16, 2023 | 3.7290 | 3.7350 | 3.7190 | 3.7210 | 3.5815 | 77,397 |
| Nov 15, 2023 | 3.7420 | 3.7470 | 3.7040 | 3.7200 | 3.5805 | 36,233 |
| Nov 14, 2023 | 3.7450 | 3.7550 | 3.7300 | 3.7480 | 3.6074 | 122,677 |
| Nov 13, 2023 | 3.7260 | 3.7550 | 3.7260 | 3.7480 | 3.6074 | 42,844 |
| Nov 10, 2023 | 3.7030 | 3.7420 | 3.6820 | 3.7150 | 3.5757 | 136,621 |
| Nov 9, 2023 | 3.6670 | 3.7250 | 3.6670 | 3.6990 | 3.5603 | 43,889 |
| Nov 8, 2023 | 3.6910 | 3.8220 | 3.6320 | 3.6890 | 3.5507 | 494,550 |
| Nov 7, 2023 | 3.6280 | 3.7180 | 3.6180 | 3.7060 | 3.5670 | 187,868 |
| Nov 6, 2023 | 3.7500 | 3.7630 | 3.7200 | 3.7200 | 3.5805 | 76,425 |
| Nov 3, 2023 | 3.6740 | 3.7540 | 3.6740 | 3.7530 | 3.6123 | 77,751 |
| Nov 2, 2023 | 3.6090 | 3.6730 | 3.5980 | 3.6530 | 3.5160 | 159,849 |
| Nov 1, 2023 | 3.6400 | 3.6400 | 3.5940 | 3.6040 | 3.4688 | 60,715 |
| Oct 31, 2023 | 3.6180 | 3.6700 | 3.5500 | 3.6350 | 3.4987 | 32,459 |
| Oct 30, 2023 | 3.6080 | 3.6770 | 3.5990 | 3.5990 | 3.4640 | 152,019 |
| Oct 27, 2023 | 3.5740 | 3.6070 | 3.5700 | 3.5770 | 3.4429 | 69,356 |
| Oct 26, 2023 | 3.5520 | 3.5640 | 3.5310 | 3.5610 | 3.4275 | 119,531 |
| Oct 25, 2023 | 3.5890 | 3.6030 | 3.5600 | 3.5810 | 3.4467 | 161,338 |
| Oct 24, 2023 | 3.6480 | 3.6750 | 3.6300 | 3.6440 | 3.5073 | 353,806 |
| Oct 23, 2023 | 3.7230 | 3.7230 | 3.6600 | 3.6750 | 3.5372 | 41,785 |
| Oct 20, 2023 | 3.7280 | 3.7540 | 3.6750 | 3.7390 | 3.5988 | 198,539 |
| Oct 19, 2023 | 3.8320 | 3.8320 | 3.7620 | 3.7910 | 3.6488 | 92,808 |
| Oct 18, 2023 | 3.8500 | 3.8840 | 3.8380 | 3.8490 | 3.7047 | 170,079 |
| Oct 17, 2023 | 3.8600 | 3.8640 | 3.8420 | 3.8430 | 3.6989 | 20,272 |
| Oct 16, 2023 | 3.8490 | 3.8560 | 3.8210 | 3.8500 | 3.7056 | 38,923 |
| Oct 13, 2023 | 3.8670 | 3.8790 | 3.8330 | 3.8450 | 3.7008 | 25,584 |
| Oct 12, 2023 | 3.8630 | 3.8730 | 3.8360 | 3.8420 | 3.6979 | 68,043 |
| Oct 11, 2023 | 3.8560 | 3.8950 | 3.8560 | 3.8750 | 3.7297 | 174,667 |
| Oct 10, 2023 | 3.8540 | 3.8810 | 3.8500 | 3.8530 | 3.7085 | 43,744 |
| Oct 9, 2023 | 3.7860 | 3.8210 | 3.7850 | 3.8210 | 3.6777 | 23,780 |
| Oct 6, 2023 | 3.8100 | 3.8200 | 3.7350 | 3.7850 | 3.6431 | 14,624 |
| Oct 5, 2023 | 3.7430 | 3.8010 | 3.7370 | 3.7910 | 3.6488 | 124,064 |
| Oct 4, 2023 | 3.7560 | 3.7920 | 3.7350 | 3.7410 | 3.6007 | 26,122 |
| Oct 3, 2023 | 3.8150 | 3.8310 | 3.7500 | 3.7650 | 3.6238 | 32,921 |
| Oct 2, 2023 | 3.8540 | 3.8720 | 3.8210 | 3.8340 | 3.6902 | 113,463 |
| Sep 29, 2023 | 3.8400 | 3.8750 | 3.8320 | 3.8750 | 3.7297 | 49,292 |
| Sep 28, 2023 | 3.8660 | 3.8970 | 3.8530 | 3.8680 | 3.7229 | 78,032 |
| Sep 27, 2023 | 3.9200 | 3.9200 | 3.8510 | 3.8620 | 3.7172 | 85,092 |
| Sep 26, 2023 | 3.9460 | 3.9540 | 3.9220 | 3.9300 | 3.7826 | 47,411 |
| Sep 25, 2023 | 4.0260 | 4.0320 | 3.9370 | 3.9540 | 3.8057 | 95,738 |
| Sep 22, 2023 | 4.0320 | 4.0560 | 4.0300 | 4.0420 | 3.8904 | 47,046 |
| Sep 21, 2023 | 4.0640 | 4.0850 | 4.0480 | 4.0850 | 3.9318 | 37,184 |
| Sep 20, 2023 | 4.0420 | 4.0960 | 4.0420 | 4.0950 | 3.9414 | 136,906 |
| Sep 19, 2023 | 3.9900 | 4.0270 | 3.9900 | 4.0270 | 3.8760 | 322,650 |
| Sep 18, 2023 | 3.9310 | 3.9950 | 3.9310 | 3.9910 | 3.8413 | 95,472 |
| Sep 15, 2023 | 3.9620 | 3.9980 | 3.9340 | 3.9440 | 3.7961 | 129,761 |
| Sep 14, 2023 | 3.9200 | 3.9540 | 3.8780 | 3.9540 | 3.8057 | 15,428 |
| Sep 13, 2023 | 3.9490 | 3.9730 | 3.9300 | 3.9580 | 3.8096 | 42,229 |
| Sep 12, 2023 | 3.9220 | 3.9740 | 3.9220 | 3.9570 | 3.8086 | 432,181 |
| Sep 11, 2023 | 3.8660 | 3.9030 | 3.8660 | 3.8890 | 3.7432 | 71,649 |
| Sep 8, 2023 | 3.8530 | 3.8560 | 3.8360 | 3.8430 | 3.6989 | 62,442 |
| Sep 7, 2023 | 3.7740 | 3.8540 | 3.7740 | 3.8540 | 3.7095 | 59,617 |
| Sep 6, 2023 | 3.8220 | 3.8600 | 3.7570 | 3.7650 | 3.6238 | 197,790 |
| Sep 5, 2023 | 3.7430 | 3.7560 | 3.7240 | 3.7510 | 3.6103 | 60,163 |
| Sep 4, 2023 | 3.8360 | 3.8360 | 3.7400 | 3.7530 | 3.6123 | 47,029 |
| Sep 1, 2023 | 3.8320 | 3.8460 | 3.8260 | 3.8340 | 3.6902 | 58,630 |
| Aug 31, 2023 | 3.8420 | 3.8580 | 3.8190 | 3.8190 | 3.6758 | 81,014 |
| Aug 30, 2023 | 3.8000 | 3.8440 | 3.7960 | 3.8260 | 3.6825 | 67,567 |
| Aug 29, 2023 | 3.7740 | 3.7990 | 3.7620 | 3.7910 | 3.6488 | 91,373 |
| Aug 28, 2023 | 3.7080 | 3.7600 | 3.7080 | 3.7450 | 3.6046 | 41,389 |
| Aug 25, 2023 | 3.6940 | 3.7220 | 3.6840 | 3.6860 | 3.5478 | 87,692 |
| Aug 24, 2023 | 3.6860 | 3.6950 | 3.6760 | 3.6950 | 3.5564 | 42,623 |
| Aug 23, 2023 | 3.6360 | 3.6630 | 3.6360 | 3.6630 | 3.5256 | 60,078 |
| Aug 22, 2023 | 3.6280 | 3.6460 | 3.6000 | 3.6000 | 3.4650 | 7,960 |
| Aug 21, 2023 | 3.6180 | 3.6500 | 3.6090 | 3.6150 | 3.4794 | 63,957 |
| Aug 18, 2023 | 3.6040 | 3.6360 | 3.5860 | 3.6230 | 3.4871 | 114,571 |
| Aug 17, 2023 | 3.6000 | 3.6060 | 3.5770 | 3.6060 | 3.4708 | 46,299 |
| Aug 16, 2023 | 3.5750 | 3.6070 | 3.5750 | 3.5950 | 3.4602 | 15,834 |
| Aug 15, 2023 | 3.6550 | 3.6610 | 3.6110 | 3.6260 | 3.4900 | 30,677 |
| Aug 14, 2023 | 3.6570 | 3.6600 | 3.6430 | 3.6550 | 3.5179 | 12,681 |
| Aug 11, 2023 | 3.6510 | 3.6510 | 3.6230 | 3.6230 | 3.4871 | 39,894 |
| Aug 10, 2023 | 3.5810 | 3.6410 | 3.5810 | 3.6290 | 3.4929 | 100,568 |
| Aug 9, 2023 | 3.5380 | 3.5760 | 3.5380 | 3.5700 | 3.4361 | 27,652 |
| Aug 8, 2023 | 3.5100 | 3.5180 | 3.4900 | 3.5180 | 3.3861 | 43,695 |
| Aug 7, 2023 | 3.5310 | 3.5310 | 3.5000 | 3.5150 | 3.3832 | 42,263 |
| Aug 4, 2023 | 3.5420 | 3.5450 | 3.5080 | 3.5400 | 3.4072 | 75,526 |
| Aug 3, 2023 | 3.5220 | 3.5630 | 3.5100 | 3.5140 | 3.3822 | 137,341 |
| Aug 2, 2023 | 3.8000 | 3.8030 | 3.5380 | 3.5600 | 3.4265 | 378,285 |
| Aug 1, 2023 | 3.8960 | 3.8960 | 3.8240 | 3.8410 | 3.6970 | 121,407 |
| Jul 31, 2023 | 3.9260 | 3.9320 | 3.8850 | 3.8850 | 3.7393 | 26,000 |
| Jul 28, 2023 | 3.9460 | 3.9520 | 3.9230 | 3.9250 | 3.7778 | 51,908 |
| Jul 27, 2023 | 3.8630 | 3.9530 | 3.8480 | 3.9520 | 3.8038 | 273,571 |
| Jul 26, 2023 | 3.7920 | 3.8190 | 3.7520 | 3.8090 | 3.6662 | 21,209 |
| Jul 25, 2023 | 3.7700 | 3.7710 | 3.7440 | 3.7520 | 3.6113 | 18,474 |
| Jul 24, 2023 | 3.7440 | 3.8000 | 3.7420 | 3.7740 | 3.6325 | 68,173 |
| Jul 21, 2023 | 3.7140 | 3.7270 | 3.6830 | 3.7230 | 3.5834 | 31,917 |
| Jul 20, 2023 | 3.6610 | 3.7000 | 3.6610 | 3.6910 | 3.5526 | 142,627 |
| Jul 19, 2023 | 3.6370 | 3.6540 | 3.6280 | 3.6400 | 3.5035 | 67,227 |
| Jul 18, 2023 | 3.6410 | 3.6410 | 3.5780 | 3.6150 | 3.4794 | 55,004 |
| Jul 17, 2023 | 3.6590 | 3.7000 | 3.6590 | 3.6600 | 3.5227 | 18,441 |
| Jul 14, 2023 | 3.6600 | 3.6940 | 3.6570 | 3.6570 | 3.5199 | 55,654 |
| Jul 13, 2023 | 3.6400 | 3.6620 | 3.6280 | 3.6560 | 3.5189 | 87,285 |
| Jul 12, 2023 | 3.6400 | 3.6560 | 3.6250 | 3.6560 | 3.5189 | 38,938 |
| Jul 11, 2023 | 3.6180 | 3.6200 | 3.5900 | 3.6200 | 3.4842 | 45,423 |
| Jul 10, 2023 | 3.6240 | 3.6310 | 3.6170 | 3.6170 | 3.4814 | 7,791 |
| Jul 7, 2023 | 3.6330 | 3.6480 | 3.6250 | 3.6250 | 3.4891 | 60,134 |
| Jul 6, 2023 | 3.6590 | 3.6970 | 3.6540 | 3.6800 | 3.5420 | 89,347 |
| Jul 5, 2023 | 3.7390 | 3.7840 | 3.7240 | 3.7340 | 3.5940 | 61,657 |
| Jul 4, 2023 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.5612 | 32,360 |
| Jul 3, 2023 | 3.7460 | 3.8000 | 3.7460 | 3.7900 | 3.6479 | 135,280 |
| Jun 30, 2023 | 3.6860 | 3.7410 | 3.6830 | 3.7290 | 3.5892 | 67,167 |
| Jun 29, 2023 | 3.6790 | 3.6970 | 3.6720 | 3.6880 | 3.5497 | 44,863 |
| Jun 28, 2023 | 3.6790 | 3.6870 | 3.6570 | 3.6740 | 3.5362 | 24,325 |
| Jun 27, 2023 | 3.6350 | 3.6550 | 3.5980 | 3.6530 | 3.5160 | 46,147 |
| Jun 26, 2023 | 3.6460 | 3.6470 | 3.6080 | 3.6080 | 3.4727 | 23,824 |
| Jun 23, 2023 | 3.6160 | 3.6490 | 3.6110 | 3.6420 | 3.5054 | 13,391 |
| Jun 22, 2023 | 3.6030 | 3.6230 | 3.6000 | 3.6150 | 3.4794 | 14,748 |
| Jun 21, 2023 | 3.6500 | 3.6570 | 3.6270 | 3.6300 | 3.4939 | 10,818 |
| Jun 20, 2023 | 3.6420 | 3.6490 | 3.6200 | 3.6410 | 3.5045 | 31,148 |
| Jun 19, 2023 | 3.6600 | 3.6950 | 3.6380 | 3.6380 | 3.5016 | 38,152 |
| Jun 16, 2023 | 3.6570 | 3.6700 | 3.6160 | 3.6160 | 3.4804 | 87,890 |
| Jun 15, 2023 | 3.6300 | 3.6640 | 3.6210 | 3.6520 | 3.5150 | 21,826 |
| Jun 14, 2023 | 3.6070 | 3.6830 | 3.6050 | 3.6290 | 3.4929 | 74,510 |
| Jun 13, 2023 | 0.1500 Dividend | |||||
| Jun 13, 2023 | 3.7120 | 3.7120 | 3.6400 | 3.6480 | 3.5112 | 199,382 |
| Jun 12, 2023 | 3.8910 | 3.9000 | 3.8570 | 3.8700 | 3.5805 | 130,276 |
| Jun 9, 2023 | 3.9080 | 3.9080 | 3.8830 | 3.8830 | 3.5925 | 33,451 |
| Jun 8, 2023 | 3.8590 | 3.8950 | 3.8590 | 3.8810 | 3.5907 | 14,708 |
| Jun 7, 2023 | 3.8450 | 3.9010 | 3.8450 | 3.8980 | 3.6064 | 37,925 |
| Jun 6, 2023 | 3.9040 | 3.9070 | 3.8250 | 3.8530 | 3.5648 | 75,027 |
| Jun 5, 2023 | 3.9260 | 3.9460 | 3.9210 | 3.9290 | 3.6351 | 19,525 |
| Jun 2, 2023 | 3.9670 | 3.9810 | 3.8300 | 3.9000 | 3.6083 | 113,092 |
| Jun 1, 2023 | 3.9400 | 3.9590 | 3.9190 | 3.9350 | 3.6406 | 87,037 |
| May 31, 2023 | 3.9280 | 3.9730 | 3.9190 | 3.9610 | 3.6647 | 35,597 |
| May 30, 2023 | 3.9820 | 3.9900 | 3.9140 | 3.9270 | 3.6332 | 28,309 |
| May 29, 2023 | 3.9740 | 3.9950 | 3.9660 | 3.9950 | 3.6961 | 3,370 |
| May 26, 2023 | 3.9380 | 3.9380 | 3.8960 | 3.9210 | 3.6277 | 20,922 |
| May 25, 2023 | 3.9860 | 4.0080 | 3.9190 | 3.9260 | 3.6323 | 52,428 |
| May 24, 2023 | 4.0010 | 4.0280 | 3.9800 | 4.0100 | 3.7100 | 38,772 |
| May 23, 2023 | 3.9740 | 3.9970 | 3.9730 | 3.9970 | 3.6980 | 24,599 |
| May 22, 2023 | 3.9510 | 3.9800 | 3.9440 | 3.9440 | 3.6490 | 16,564 |
| May 19, 2023 | 3.9070 | 3.9450 | 3.8930 | 3.9230 | 3.6295 | 42,168 |
| May 18, 2023 | 3.9510 | 3.9770 | 3.9220 | 3.9360 | 3.6416 | 90,959 |
| May 17, 2023 | 3.9490 | 3.9820 | 3.9400 | 3.9400 | 3.6453 | 23,558 |
| May 16, 2023 | 3.9190 | 3.9810 | 3.9190 | 3.9620 | 3.6656 | 62,109 |
| May 15, 2023 | 3.8920 | 3.9290 | 3.8770 | 3.9180 | 3.6249 | 58,356 |
| May 12, 2023 | 3.8980 | 3.9110 | 3.8790 | 3.8850 | 3.5944 | 29,292 |
| May 11, 2023 | 4.0300 | 4.0460 | 3.8300 | 3.8620 | 3.5731 | 333,606 |
| May 10, 2023 | 4.0000 | 4.0900 | 3.9920 | 4.0310 | 3.7295 | 56,919 |
| May 9, 2023 | 4.0150 | 4.0260 | 4.0060 | 4.0220 | 3.7211 | 11,025 |
| May 8, 2023 | 4.0250 | 4.0440 | 4.0130 | 4.0150 | 3.7147 | 76,070 |
| May 5, 2023 | 4.0180 | 4.0470 | 3.9800 | 4.0390 | 3.7369 | 18,552 |
| May 4, 2023 | 4.0640 | 4.0770 | 3.9890 | 4.0170 | 3.7165 | 78,624 |
| May 3, 2023 | 4.0420 | 4.0800 | 4.0400 | 4.0680 | 3.7637 | 42,341 |
| May 2, 2023 | 4.0900 | 4.0930 | 4.0380 | 4.0470 | 3.7443 | 35,089 |
| Apr 28, 2023 | 4.1260 | 4.1400 | 4.1020 | 4.1270 | 3.8183 | 21,636 |
| Apr 27, 2023 | 4.0690 | 4.1210 | 4.0690 | 4.1170 | 3.8090 | 41,120 |
| Apr 26, 2023 | 3.9990 | 4.0780 | 3.9860 | 4.0590 | 3.7554 | 36,765 |
Related Tickers
TQI.DE Telecom Italia S.p.A.
0.2243
0.00%
0OQV.IL Orange S.A.
10.42
-0.74%
TGT.DE 11880 Solutions AG
0.7700
+4.05%
SOBA.F AT&T Inc.
15.62
+0.76%
E4C.DE ecotel communication ag
15.05
-3.83%
BAC.F Verizon Communications Inc.
37.14
+0.62%
VODI.F Vodafone Group Public Limited Company
0.8112
+1.40%
UTDI.DE United Internet AG
22.88
+3.06%
FNTN.DE freenet AG
27.02
+0.90%
DTE.DE Deutsche Telekom AG
21.85
+0.83%