MCE - Delayed Quote EUR
Telefónica, S.A. (TEF.MC)
4.4680
-0.0600
(-1.33%)
At close: May 8 at 5:35:24 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 4.5170 | 4.5170 | 4.4200 | 4.4680 | 4.4680 | 9,942,705 |
| May 7, 2025 | 4.5440 | 4.5740 | 4.5200 | 4.5280 | 4.5280 | 8,536,803 |
| May 6, 2025 | 4.4840 | 4.5540 | 4.4760 | 4.5440 | 4.5440 | 9,043,874 |
| May 5, 2025 | 4.5000 | 4.5280 | 4.4680 | 4.4730 | 4.4730 | 4,491,971 |
| May 2, 2025 | 4.5400 | 4.5800 | 4.4710 | 4.4960 | 4.4960 | 8,471,018 |
| Apr 30, 2025 | 4.4930 | 4.5180 | 4.4680 | 4.5180 | 4.5180 | 10,380,743 |
| Apr 29, 2025 | 4.4680 | 4.5030 | 4.4420 | 4.4810 | 4.4810 | 6,983,798 |
| Apr 28, 2025 | 4.4200 | 4.4580 | 4.4010 | 4.4580 | 4.4580 | 7,158,273 |
| Apr 25, 2025 | 4.3540 | 4.4250 | 4.3430 | 4.3950 | 4.3950 | 9,343,334 |
| Apr 24, 2025 | 4.3590 | 4.3910 | 4.3420 | 4.3590 | 4.3590 | 5,544,346 |
| Apr 23, 2025 | 4.3800 | 4.3950 | 4.2830 | 4.3550 | 4.3550 | 10,390,077 |
| Apr 22, 2025 | 4.2950 | 4.3900 | 4.2790 | 4.3670 | 4.3670 | 9,116,305 |
| Apr 17, 2025 | 4.2690 | 4.3360 | 4.2360 | 4.3290 | 4.3290 | 9,968,747 |
| Apr 16, 2025 | 4.1800 | 4.2690 | 4.1710 | 4.2690 | 4.2690 | 10,487,071 |
| Apr 15, 2025 | 4.1320 | 4.1700 | 4.1290 | 4.1660 | 4.1660 | 7,063,709 |
| Apr 14, 2025 | 4.0470 | 4.1260 | 4.0120 | 4.1210 | 4.1210 | 9,105,005 |
| Apr 11, 2025 | 3.9500 | 4.0020 | 3.9130 | 3.9960 | 3.9960 | 11,383,000 |
| Apr 10, 2025 | 4.2290 | 4.2290 | 3.9330 | 3.9500 | 3.9500 | 17,313,956 |
| Apr 9, 2025 | 4.0110 | 4.0380 | 3.8330 | 3.8890 | 3.8890 | 28,947,892 |
| Apr 8, 2025 | 4.1060 | 4.1060 | 3.9860 | 4.0810 | 4.0810 | 14,564,203 |
| Apr 7, 2025 | 4.0890 | 4.2150 | 3.9470 | 4.1000 | 4.1000 | 25,380,599 |
| Apr 4, 2025 | 4.4700 | 4.5100 | 4.2750 | 4.3020 | 4.3020 | 19,860,931 |
| Apr 3, 2025 | 4.3630 | 4.4720 | 4.3500 | 4.4720 | 4.4720 | 12,190,621 |
| Apr 2, 2025 | 4.3980 | 4.4480 | 4.3650 | 4.3740 | 4.3740 | 9,602,612 |
| Apr 1, 2025 | 4.3610 | 4.4200 | 4.3530 | 4.4180 | 4.4180 | 10,207,750 |
| Mar 31, 2025 | 4.3300 | 4.3580 | 4.3100 | 4.3540 | 4.3540 | 8,370,517 |
| Mar 28, 2025 | 4.3300 | 4.3740 | 4.3220 | 4.3220 | 4.3220 | 9,737,732 |
| Mar 27, 2025 | 4.3000 | 4.3370 | 4.2820 | 4.3250 | 4.3250 | 9,407,979 |
| Mar 26, 2025 | 4.2810 | 4.3030 | 4.2580 | 4.3030 | 4.3030 | 6,574,563 |
| Mar 25, 2025 | 4.2560 | 4.3070 | 4.2560 | 4.2800 | 4.2800 | 7,641,930 |
| Mar 24, 2025 | 4.3340 | 4.3400 | 4.2550 | 4.2550 | 4.2550 | 11,456,575 |
| Mar 21, 2025 | 4.3250 | 4.3690 | 4.3010 | 4.3390 | 4.3390 | 28,738,950 |
| Mar 20, 2025 | 4.3300 | 4.3560 | 4.2790 | 4.3260 | 4.3260 | 8,647,826 |
| Mar 19, 2025 | 4.3580 | 4.3780 | 4.3270 | 4.3330 | 4.3330 | 10,828,741 |
| Mar 18, 2025 | 4.3530 | 4.3800 | 4.3360 | 4.3690 | 4.3690 | 10,383,193 |
| Mar 17, 2025 | 4.3440 | 4.3860 | 4.3380 | 4.3600 | 4.3600 | 7,806,150 |
| Mar 14, 2025 | 4.3200 | 4.4210 | 4.3180 | 4.3460 | 4.3460 | 12,919,988 |
| Mar 13, 2025 | 4.2320 | 4.3470 | 4.2240 | 4.3470 | 4.3470 | 15,190,206 |
| Mar 12, 2025 | 4.2540 | 4.2650 | 4.1650 | 4.2260 | 4.2260 | 8,787,113 |
| Mar 11, 2025 | 4.2470 | 4.3050 | 4.2300 | 4.2540 | 4.2540 | 12,942,895 |
| Mar 10, 2025 | 4.2000 | 4.2640 | 4.1980 | 4.2480 | 4.2480 | 12,426,261 |
| Mar 7, 2025 | 4.1620 | 4.2120 | 4.1350 | 4.2050 | 4.2050 | 11,039,643 |
| Mar 6, 2025 | 4.1220 | 4.1590 | 4.0890 | 4.1460 | 4.1460 | 10,129,157 |
| Mar 5, 2025 | 4.1780 | 4.1870 | 4.1120 | 4.1120 | 4.1120 | 12,610,654 |
| Mar 4, 2025 | 4.2240 | 4.2540 | 4.1680 | 4.1960 | 4.1960 | 16,243,705 |
| Mar 3, 2025 | 4.2970 | 4.3100 | 4.2240 | 4.2670 | 4.2670 | 15,351,017 |
| Feb 28, 2025 | 4.3310 | 4.3420 | 4.2690 | 4.3010 | 4.3010 | 15,295,654 |
| Feb 27, 2025 | 4.1200 | 4.3340 | 4.0700 | 4.3180 | 4.3180 | 23,894,254 |
| Feb 26, 2025 | 4.2760 | 4.3250 | 4.2430 | 4.3250 | 4.3250 | 17,724,173 |
| Feb 25, 2025 | 4.2400 | 4.3180 | 4.2390 | 4.3040 | 4.3040 | 13,502,652 |
| Feb 24, 2025 | 4.1710 | 4.2390 | 4.1650 | 4.2380 | 4.2380 | 13,056,108 |
| Feb 21, 2025 | 4.1020 | 4.1740 | 4.1000 | 4.1740 | 4.1740 | 10,892,368 |
| Feb 20, 2025 | 4.0920 | 4.1300 | 4.0900 | 4.1220 | 4.1220 | 7,643,670 |
| Feb 19, 2025 | 4.1360 | 4.1380 | 4.0710 | 4.0920 | 4.0920 | 10,799,195 |
| Feb 18, 2025 | 4.1310 | 4.1570 | 4.0960 | 4.1440 | 4.1440 | 8,466,096 |
| Feb 17, 2025 | 4.1290 | 4.1600 | 4.1220 | 4.1440 | 4.1440 | 24,945,628 |
| Feb 14, 2025 | 4.1800 | 4.1950 | 4.0900 | 4.1370 | 4.1370 | 10,509,672 |
| Feb 13, 2025 | 4.2090 | 4.2370 | 4.2020 | 4.2030 | 4.2030 | 7,282,155 |
| Feb 12, 2025 | 4.1910 | 4.2440 | 4.1830 | 4.2160 | 4.2160 | 8,841,266 |
| Feb 11, 2025 | 4.1470 | 4.2030 | 4.1410 | 4.1850 | 4.1850 | 8,363,533 |
| Feb 10, 2025 | 4.1050 | 4.1500 | 4.0970 | 4.1350 | 4.1350 | 6,844,744 |
| Feb 7, 2025 | 4.0330 | 4.1380 | 4.0320 | 4.1020 | 4.1020 | 10,825,888 |
| Feb 6, 2025 | 3.9700 | 4.0700 | 3.9700 | 4.0430 | 4.0430 | 10,140,194 |
| Feb 5, 2025 | 3.9220 | 3.9780 | 3.9220 | 3.9770 | 3.9770 | 6,551,427 |
| Feb 4, 2025 | 3.9440 | 3.9630 | 3.8880 | 3.9190 | 3.9190 | 9,037,051 |
| Feb 3, 2025 | 3.9230 | 3.9690 | 3.9100 | 3.9610 | 3.9610 | 10,735,459 |
| Jan 31, 2025 | 3.9680 | 3.9680 | 3.9340 | 3.9350 | 3.9350 | 8,025,402 |
| Jan 30, 2025 | 3.9390 | 3.9880 | 3.9300 | 3.9660 | 3.9660 | 9,180,072 |
| Jan 29, 2025 | 3.9080 | 3.9500 | 3.8930 | 3.9500 | 3.9500 | 10,682,788 |
| Jan 28, 2025 | 3.8370 | 3.9400 | 3.8330 | 3.9110 | 3.9110 | 13,071,508 |
| Jan 27, 2025 | 3.7820 | 3.8580 | 3.7810 | 3.8450 | 3.8450 | 10,391,138 |
| Jan 24, 2025 | 3.7890 | 3.8290 | 3.7570 | 3.7810 | 3.7810 | 13,818,226 |
| Jan 23, 2025 | 3.8180 | 3.8440 | 3.7980 | 3.7980 | 3.7980 | 9,042,257 |
| Jan 22, 2025 | 3.8640 | 3.8640 | 3.8010 | 3.8130 | 3.8130 | 13,709,295 |
| Jan 21, 2025 | 3.8680 | 3.8900 | 3.8530 | 3.8870 | 3.8870 | 8,349,824 |
| Jan 20, 2025 | 3.8400 | 3.9080 | 3.8000 | 3.8620 | 3.8620 | 26,234,067 |
| Jan 17, 2025 | 3.9610 | 4.0000 | 3.9560 | 3.9700 | 3.9700 | 10,077,556 |
| Jan 16, 2025 | 3.9730 | 3.9760 | 3.9070 | 3.9550 | 3.9550 | 10,437,171 |
| Jan 15, 2025 | 3.9250 | 3.9870 | 3.9220 | 3.9730 | 3.9730 | 9,390,378 |
| Jan 14, 2025 | 3.9110 | 3.9180 | 3.8900 | 3.9140 | 3.9140 | 10,665,735 |
| Jan 13, 2025 | 3.8900 | 3.9210 | 3.8890 | 3.9060 | 3.9060 | 9,896,499 |
| Jan 10, 2025 | 3.9150 | 3.9170 | 3.8890 | 3.9000 | 3.9000 | 8,721,643 |
| Jan 9, 2025 | 3.9090 | 3.9220 | 3.8990 | 3.9160 | 3.9160 | 5,019,554 |
| Jan 8, 2025 | 3.9050 | 3.9200 | 3.8790 | 3.9190 | 3.9190 | 15,503,601 |
| Jan 7, 2025 | 3.9470 | 3.9470 | 3.9130 | 3.9230 | 3.9230 | 7,485,232 |
| Jan 6, 2025 | 3.9870 | 3.9960 | 3.9380 | 3.9580 | 3.9580 | 5,606,081 |
| Jan 3, 2025 | 4.0030 | 4.0200 | 3.9680 | 3.9720 | 3.9720 | 5,740,091 |
| Jan 2, 2025 | 3.9500 | 3.9950 | 3.9350 | 3.9920 | 3.9920 | 6,822,021 |
| Dec 31, 2024 | 3.9030 | 3.9370 | 3.9010 | 3.9370 | 3.9370 | 4,549,065 |
| Dec 30, 2024 | 3.9150 | 3.9490 | 3.9110 | 3.9280 | 3.9280 | 10,093,054 |
| Dec 27, 2024 | 3.9000 | 3.9400 | 3.8810 | 3.9400 | 3.9400 | 10,353,487 |
| Dec 24, 2024 | 3.9130 | 3.9270 | 3.9080 | 3.9130 | 3.9130 | 4,667,089 |
| Dec 23, 2024 | 3.9210 | 3.9310 | 3.8970 | 3.9130 | 3.9130 | 7,977,978 |
| Dec 20, 2024 | 3.9350 | 3.9500 | 3.9020 | 3.9280 | 3.9280 | 41,836,210 |
| Dec 19, 2024 | 3.9900 | 3.9930 | 3.9460 | 3.9560 | 3.9560 | 52,582,382 |
| Dec 18, 2024 | 4.0200 | 4.0460 | 4.0100 | 4.0100 | 4.0100 | 10,361,355 |
| Dec 17, 2024 | 0.15 Dividend | |||||
| Dec 17, 2024 | 4.1010 | 4.1350 | 4.0400 | 4.0450 | 4.0450 | 19,546,763 |
| Dec 16, 2024 | 4.2900 | 4.3070 | 4.2350 | 4.2970 | 4.1470 | 32,251,849 |
| Dec 13, 2024 | 4.2800 | 4.3130 | 4.2430 | 4.2780 | 4.1287 | 12,524,914 |
| Dec 12, 2024 | 4.2710 | 4.3140 | 4.2460 | 4.2880 | 4.1383 | 14,375,563 |
| Dec 11, 2024 | 4.2800 | 4.2840 | 4.2560 | 4.2760 | 4.1267 | 10,333,809 |
| Dec 10, 2024 | 4.3000 | 4.3180 | 4.2740 | 4.2790 | 4.1296 | 54,448,197 |
| Dec 9, 2024 | 4.3500 | 4.3640 | 4.3070 | 4.3210 | 4.1702 | 5,650,107 |
| Dec 6, 2024 | 4.3590 | 4.4190 | 4.3300 | 4.3380 | 4.1866 | 6,345,102 |
| Dec 5, 2024 | 4.3060 | 4.3490 | 4.3050 | 4.3380 | 4.1866 | 9,386,562 |
| Dec 4, 2024 | 4.3290 | 4.3350 | 4.2920 | 4.3010 | 4.1509 | 5,758,572 |
| Dec 3, 2024 | 4.2920 | 4.3450 | 4.2920 | 4.3250 | 4.1740 | 45,761,805 |
| Dec 2, 2024 | 4.2800 | 4.3520 | 4.2710 | 4.3110 | 4.1605 | 8,424,027 |
| Nov 29, 2024 | 4.3450 | 4.3550 | 4.2410 | 4.2860 | 4.1364 | 10,592,256 |
| Nov 28, 2024 | 4.3340 | 4.3750 | 4.3260 | 4.3600 | 4.2078 | 25,081,348 |
| Nov 27, 2024 | 4.3060 | 4.3400 | 4.2720 | 4.3330 | 4.1817 | 6,595,948 |
| Nov 26, 2024 | 4.3100 | 4.3400 | 4.2870 | 4.2990 | 4.1489 | 4,322,320 |
| Nov 25, 2024 | 4.3120 | 4.3310 | 4.2850 | 4.3070 | 4.1567 | 17,995,591 |
| Nov 22, 2024 | 4.2720 | 4.3000 | 4.2720 | 4.3000 | 4.1499 | 10,033,804 |
| Nov 21, 2024 | 4.3280 | 4.3480 | 4.2610 | 4.2640 | 4.1152 | 12,054,378 |
| Nov 20, 2024 | 4.3390 | 4.3630 | 4.3200 | 4.3250 | 4.1740 | 7,147,937 |
| Nov 19, 2024 | 4.2810 | 4.3340 | 4.2720 | 4.3290 | 4.1779 | 11,988,597 |
| Nov 18, 2024 | 4.2300 | 4.2960 | 4.2070 | 4.2830 | 4.1335 | 8,187,786 |
| Nov 15, 2024 | 4.1430 | 4.2430 | 4.1380 | 4.2130 | 4.0659 | 16,173,163 |
| Nov 14, 2024 | 4.1060 | 4.1600 | 4.0510 | 4.1480 | 4.0032 | 22,596,208 |
| Nov 13, 2024 | 4.0900 | 4.1080 | 4.0780 | 4.0790 | 3.9366 | 21,507,388 |
| Nov 12, 2024 | 4.1550 | 4.1600 | 4.0950 | 4.0960 | 3.9530 | 22,968,088 |
| Nov 11, 2024 | 4.2300 | 4.2310 | 4.1600 | 4.1600 | 4.0148 | 14,511,800 |
| Nov 8, 2024 | 4.1790 | 4.2180 | 4.1640 | 4.2050 | 4.0582 | 19,292,995 |
| Nov 7, 2024 | 4.2850 | 4.3170 | 4.1380 | 4.1960 | 4.0495 | 14,443,691 |
| Nov 6, 2024 | 4.3130 | 4.3370 | 4.2530 | 4.2850 | 4.1354 | 11,418,869 |
| Nov 5, 2024 | 4.3240 | 4.3600 | 4.3110 | 4.3200 | 4.1692 | 23,497,599 |
| Nov 4, 2024 | 4.3270 | 4.3550 | 4.3240 | 4.3350 | 4.1837 | 4,791,613 |
| Nov 1, 2024 | 4.3000 | 4.3470 | 4.2980 | 4.3340 | 4.1827 | 6,186,586 |
| Oct 31, 2024 | 4.3130 | 4.3200 | 4.2770 | 4.3140 | 4.1634 | 18,764,899 |
| Oct 30, 2024 | 4.3350 | 4.3480 | 4.2810 | 4.3400 | 4.1885 | 17,223,223 |
| Oct 29, 2024 | 4.3650 | 4.3780 | 4.3420 | 4.3560 | 4.2039 | 4,303,112 |
| Oct 28, 2024 | 4.3350 | 4.3630 | 4.3310 | 4.3520 | 4.2001 | 5,168,494 |
| Oct 25, 2024 | 4.3540 | 4.3610 | 4.3220 | 4.3330 | 4.1817 | 5,323,005 |
| Oct 24, 2024 | 4.3560 | 4.4010 | 4.3450 | 4.3510 | 4.1991 | 27,631,009 |
| Oct 23, 2024 | 4.3610 | 4.3770 | 4.3350 | 4.3480 | 4.1962 | 5,340,636 |
| Oct 22, 2024 | 4.4310 | 4.4330 | 4.3380 | 4.3670 | 4.2146 | 8,127,447 |
| Oct 21, 2024 | 4.4300 | 4.4540 | 4.4050 | 4.4130 | 4.2590 | 4,329,649 |
| Oct 18, 2024 | 4.4860 | 4.4870 | 4.4060 | 4.4350 | 4.2802 | 14,262,881 |
| Oct 17, 2024 | 4.5350 | 4.5500 | 4.4970 | 4.4970 | 4.3400 | 7,006,876 |
| Oct 16, 2024 | 4.4150 | 4.5440 | 4.4150 | 4.5330 | 4.3748 | 14,170,166 |
| Oct 15, 2024 | 4.4270 | 4.4470 | 4.3770 | 4.4220 | 4.2676 | 8,703,416 |
| Oct 14, 2024 | 4.3960 | 4.4250 | 4.3860 | 4.4100 | 4.2561 | 5,760,648 |
| Oct 11, 2024 | 4.4050 | 4.4200 | 4.3810 | 4.4000 | 4.2464 | 5,311,112 |
| Oct 10, 2024 | 4.4380 | 4.4570 | 4.4000 | 4.4210 | 4.2667 | 6,272,044 |
| Oct 9, 2024 | 4.4000 | 4.4360 | 4.3910 | 4.4300 | 4.2754 | 5,463,828 |
| Oct 8, 2024 | 4.3540 | 4.4210 | 4.3480 | 4.4060 | 4.2522 | 7,865,631 |
| Oct 7, 2024 | 4.3480 | 4.3930 | 4.3210 | 4.3750 | 4.2223 | 11,028,882 |
| Oct 4, 2024 | 4.3220 | 4.3980 | 4.3220 | 4.3510 | 4.1991 | 9,574,623 |
| Oct 3, 2024 | 4.3390 | 4.3500 | 4.2610 | 4.3140 | 4.1634 | 9,128,034 |
| Oct 2, 2024 | 4.3660 | 4.3760 | 4.3260 | 4.3450 | 4.1933 | 6,425,756 |
| Oct 1, 2024 | 4.4230 | 4.4230 | 4.3770 | 4.3930 | 4.2396 | 6,025,991 |
| Sep 30, 2024 | 4.4170 | 4.4450 | 4.3940 | 4.3960 | 4.2425 | 8,449,701 |
| Sep 27, 2024 | 4.3970 | 4.4420 | 4.3970 | 4.4270 | 4.2725 | 6,855,712 |
| Sep 26, 2024 | 4.4380 | 4.4440 | 4.3840 | 4.4080 | 4.2541 | 7,217,882 |
| Sep 25, 2024 | 4.4010 | 4.4350 | 4.4010 | 4.4330 | 4.2783 | 8,460,951 |
| Sep 24, 2024 | 4.3860 | 4.4270 | 4.3750 | 4.4240 | 4.2696 | 6,052,589 |
| Sep 23, 2024 | 4.3260 | 4.3900 | 4.3240 | 4.3900 | 4.2368 | 6,664,641 |
| Sep 20, 2024 | 4.3230 | 4.3500 | 4.3130 | 4.3230 | 4.1721 | 71,652,703 |
| Sep 19, 2024 | 4.4000 | 4.4220 | 4.3080 | 4.3380 | 4.1866 | 11,153,064 |
| Sep 18, 2024 | 4.3430 | 4.3960 | 4.3390 | 4.3960 | 4.2425 | 11,436,740 |
| Sep 17, 2024 | 4.3120 | 4.3780 | 4.3100 | 4.3410 | 4.1895 | 29,997,465 |
| Sep 16, 2024 | 4.2340 | 4.3110 | 4.2200 | 4.3070 | 4.1567 | 8,635,275 |
| Sep 13, 2024 | 4.2210 | 4.2610 | 4.2120 | 4.2390 | 4.0910 | 9,474,524 |
| Sep 12, 2024 | 4.2190 | 4.2300 | 4.1860 | 4.2140 | 4.0669 | 4,184,996 |
| Sep 11, 2024 | 4.1690 | 4.2110 | 4.1680 | 4.2110 | 4.0640 | 8,154,160 |
| Sep 10, 2024 | 4.1920 | 4.2100 | 4.1650 | 4.1780 | 4.0322 | 5,572,675 |
| Sep 9, 2024 | 4.2200 | 4.2250 | 4.1860 | 4.2050 | 4.0582 | 5,273,392 |
| Sep 6, 2024 | 4.2210 | 4.2330 | 4.1890 | 4.2130 | 4.0659 | 6,963,225 |
| Sep 5, 2024 | 4.1830 | 4.2490 | 4.1730 | 4.2310 | 4.0833 | 8,405,017 |
| Sep 4, 2024 | 4.1600 | 4.1980 | 4.1460 | 4.1980 | 4.0515 | 8,960,588 |
| Sep 3, 2024 | 4.1600 | 4.1740 | 4.1380 | 4.1740 | 4.0283 | 7,891,931 |
| Sep 2, 2024 | 4.0920 | 4.1670 | 4.0830 | 4.1560 | 4.0109 | 9,775,045 |
| Aug 30, 2024 | 4.0830 | 4.1110 | 4.0820 | 4.0940 | 3.9511 | 49,585,351 |
| Aug 29, 2024 | 4.0780 | 4.1050 | 4.0650 | 4.0770 | 3.9347 | 5,946,625 |
| Aug 28, 2024 | 4.0940 | 4.1010 | 4.0450 | 4.0780 | 3.9356 | 5,800,286 |
| Aug 27, 2024 | 4.0830 | 4.1000 | 4.0730 | 4.1000 | 3.9569 | 6,472,757 |
| Aug 26, 2024 | 4.0540 | 4.1130 | 4.0490 | 4.0870 | 3.9443 | 6,546,861 |
| Aug 23, 2024 | 4.0420 | 4.0700 | 4.0360 | 4.0640 | 3.9221 | 4,600,693 |
| Aug 22, 2024 | 4.0470 | 4.0700 | 4.0350 | 4.0350 | 3.8941 | 3,659,595 |
| Aug 21, 2024 | 4.0760 | 4.0770 | 4.0250 | 4.0420 | 3.9009 | 7,623,212 |
| Aug 20, 2024 | 4.1330 | 4.1360 | 4.0510 | 4.0860 | 3.9434 | 7,339,279 |
| Aug 19, 2024 | 4.0820 | 4.1640 | 4.0780 | 4.1330 | 3.9887 | 9,653,812 |
| Aug 16, 2024 | 4.0580 | 4.0860 | 4.0420 | 4.0830 | 3.9405 | 5,424,958 |
| Aug 15, 2024 | 4.0670 | 4.0940 | 4.0460 | 4.0610 | 3.9192 | 5,347,820 |
| Aug 14, 2024 | 4.0440 | 4.0600 | 4.0300 | 4.0600 | 3.9183 | 6,171,124 |
| Aug 13, 2024 | 4.0250 | 4.0620 | 4.0180 | 4.0350 | 3.8941 | 6,572,253 |
| Aug 12, 2024 | 4.0360 | 4.0550 | 4.0110 | 4.0320 | 3.8913 | 5,453,038 |
| Aug 9, 2024 | 4.0300 | 4.0770 | 4.0220 | 4.0270 | 3.8864 | 4,126,630 |
| Aug 8, 2024 | 4.0080 | 4.0460 | 3.9910 | 4.0300 | 3.8893 | 4,941,602 |
| Aug 7, 2024 | 4.0280 | 4.0320 | 3.9410 | 4.0140 | 3.8739 | 10,479,284 |
| Aug 6, 2024 | 4.0390 | 4.0390 | 3.9580 | 3.9960 | 3.8565 | 9,505,795 |
| Aug 5, 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0380 | 3.8970 | 16,156,550 |
| Aug 2, 2024 | 4.1150 | 4.1380 | 4.0590 | 4.1220 | 3.9781 | 10,687,572 |
| Aug 1, 2024 | 4.1800 | 4.2080 | 4.1080 | 4.1490 | 4.0042 | 8,958,484 |
| Jul 31, 2024 | 4.1900 | 4.2180 | 4.1310 | 4.1790 | 4.0331 | 10,762,520 |
| Jul 30, 2024 | 4.1640 | 4.2150 | 4.1640 | 4.2100 | 4.0630 | 10,468,315 |
| Jul 29, 2024 | 4.1670 | 4.1970 | 4.1450 | 4.1630 | 4.0177 | 5,111,342 |
| Jul 26, 2024 | 4.1550 | 4.1660 | 4.1220 | 4.1660 | 4.0206 | 8,537,112 |
| Jul 25, 2024 | 4.1100 | 4.1880 | 4.0900 | 4.1730 | 4.0273 | 7,783,371 |
| Jul 24, 2024 | 4.0950 | 4.1200 | 4.0790 | 4.1200 | 3.9762 | 5,455,793 |
| Jul 23, 2024 | 4.1160 | 4.1210 | 4.0800 | 4.1190 | 3.9752 | 9,493,359 |
| Jul 22, 2024 | 4.1390 | 4.1640 | 4.1160 | 4.1310 | 3.9868 | 8,048,492 |
| Jul 19, 2024 | 4.1140 | 4.1480 | 4.0850 | 4.1100 | 3.9665 | 12,044,058 |
| Jul 18, 2024 | 4.0270 | 4.1360 | 4.0270 | 4.1250 | 3.9810 | 12,331,420 |
| Jul 17, 2024 | 3.9570 | 4.0210 | 3.9480 | 4.0100 | 3.8700 | 6,874,107 |
| Jul 16, 2024 | 3.9800 | 3.9880 | 3.9220 | 3.9560 | 3.8179 | 9,032,970 |
| Jul 15, 2024 | 4.0290 | 4.0360 | 3.9720 | 3.9910 | 3.8517 | 6,948,613 |
| Jul 12, 2024 | 4.0420 | 4.0550 | 4.0190 | 4.0340 | 3.8932 | 4,900,524 |
| Jul 11, 2024 | 4.0220 | 4.0590 | 4.0050 | 4.0430 | 3.9019 | 10,367,696 |
| Jul 10, 2024 | 3.9560 | 4.0220 | 3.9450 | 3.9950 | 3.8555 | 12,671,814 |
| Jul 9, 2024 | 3.9560 | 3.9630 | 3.9090 | 3.9330 | 3.7957 | 9,355,752 |
| Jul 8, 2024 | 3.9640 | 4.0060 | 3.9460 | 3.9660 | 3.8276 | 10,448,156 |
| Jul 5, 2024 | 3.9760 | 3.9990 | 3.9580 | 3.9740 | 3.8353 | 6,470,587 |
| Jul 4, 2024 | 3.9570 | 3.9930 | 3.9490 | 3.9800 | 3.8411 | 5,052,126 |
| Jul 3, 2024 | 3.9350 | 3.9700 | 3.9230 | 3.9560 | 3.8179 | 6,566,214 |
| Jul 2, 2024 | 3.9720 | 3.9720 | 3.9120 | 3.9240 | 3.7870 | 10,611,791 |
| Jul 1, 2024 | 3.9950 | 4.0120 | 3.9770 | 3.9830 | 3.8440 | 10,727,453 |
| Jun 28, 2024 | 3.9850 | 4.0050 | 3.9450 | 3.9600 | 3.8218 | 11,882,795 |
| Jun 27, 2024 | 4.0090 | 4.0210 | 3.9910 | 3.9930 | 3.8536 | 6,202,559 |
| Jun 26, 2024 | 4.0470 | 4.0630 | 3.9980 | 4.0180 | 3.8777 | 8,816,313 |
| Jun 25, 2024 | 4.1100 | 4.1170 | 4.0170 | 4.0370 | 3.8961 | 41,251,834 |
| Jun 24, 2024 | 4.0800 | 4.1280 | 4.0410 | 4.1090 | 3.9656 | 16,550,349 |
| Jun 21, 2024 | 4.0450 | 4.0890 | 4.0100 | 4.0890 | 3.9463 | 85,474,399 |
| Jun 20, 2024 | 3.9890 | 4.0590 | 3.9880 | 4.0350 | 3.8941 | 8,319,005 |
| Jun 19, 2024 | 4.0110 | 4.0140 | 3.9780 | 3.9980 | 3.8584 | 10,782,321 |
| Jun 18, 2024 | 0.15 Dividend | |||||
| Jun 18, 2024 | 4.0050 | 4.0240 | 3.9530 | 3.9990 | 3.8594 | 18,110,076 |
| Jun 17, 2024 | 4.1490 | 4.1690 | 4.1240 | 4.1520 | 3.8623 | 15,015,314 |
| Jun 14, 2024 | 4.1020 | 4.1200 | 4.0570 | 4.1100 | 3.8232 | 22,832,991 |
| Jun 13, 2024 | 4.1910 | 4.1960 | 4.1210 | 4.1390 | 3.8502 | 49,314,381 |
| Jun 12, 2024 | 4.2870 | 4.2870 | 4.2320 | 4.2390 | 3.9432 | 33,048,033 |
| Jun 11, 2024 | 4.3400 | 4.3410 | 4.2330 | 4.2780 | 3.9795 | 22,449,417 |
| Jun 10, 2024 | 4.3700 | 4.3870 | 4.3170 | 4.3370 | 4.0344 | 34,761,469 |
| Jun 7, 2024 | 4.4070 | 4.4110 | 4.3610 | 4.3780 | 4.0725 | 8,786,141 |
| Jun 6, 2024 | 4.4050 | 4.4590 | 4.3790 | 4.4160 | 4.1079 | 8,331,835 |
| Jun 5, 2024 | 4.4600 | 4.4800 | 4.3920 | 4.3990 | 4.0921 | 43,861,909 |
| Jun 4, 2024 | 4.3630 | 4.4580 | 4.3620 | 4.4550 | 4.1442 | 77,704,902 |
| Jun 3, 2024 | 4.3000 | 4.3760 | 4.2980 | 4.3630 | 4.0586 | 36,592,566 |
| May 31, 2024 | 4.2700 | 4.2950 | 4.2550 | 4.2850 | 3.9860 | 45,732,037 |
| May 30, 2024 | 4.1800 | 4.2660 | 4.1800 | 4.2600 | 3.9628 | 10,871,165 |
| May 29, 2024 | 4.2010 | 4.2370 | 4.1820 | 4.1820 | 3.8902 | 9,390,758 |
| May 28, 2024 | 4.1870 | 4.2140 | 4.1750 | 4.2110 | 3.9172 | 10,498,980 |
| May 27, 2024 | 4.1690 | 4.1950 | 4.1420 | 4.1870 | 3.8949 | 6,863,287 |
| May 24, 2024 | 4.1600 | 4.1620 | 4.1260 | 4.1550 | 3.8651 | 6,554,157 |
| May 23, 2024 | 4.2000 | 4.2020 | 4.1600 | 4.1690 | 3.8781 | 8,930,224 |
| May 22, 2024 | 4.2400 | 4.2420 | 4.1780 | 4.2040 | 3.9107 | 9,763,234 |
| May 21, 2024 | 4.2200 | 4.2590 | 4.2080 | 4.2340 | 3.9386 | 30,174,987 |
| May 20, 2024 | 4.1410 | 4.1940 | 4.1370 | 4.1860 | 3.8939 | 10,862,593 |
| May 17, 2024 | 4.1300 | 4.1450 | 4.0990 | 4.1400 | 3.8511 | 15,942,825 |
| May 16, 2024 | 4.1500 | 4.1570 | 4.1010 | 4.1260 | 3.8381 | 15,249,541 |
| May 15, 2024 | 4.1390 | 4.2080 | 4.1300 | 4.1520 | 3.8623 | 23,218,542 |
| May 14, 2024 | 4.1350 | 4.1450 | 4.0690 | 4.1340 | 3.8456 | 25,946,575 |
| May 13, 2024 | 4.1150 | 4.1390 | 4.1050 | 4.1390 | 3.8502 | 12,544,031 |
| May 10, 2024 | 4.1560 | 4.1780 | 4.0960 | 4.1100 | 3.8232 | 29,287,907 |
| May 9, 2024 | 4.1400 | 4.2300 | 4.1150 | 4.1590 | 3.8688 | 69,466,564 |
| May 8, 2024 | 4.2640 | 4.2740 | 4.1860 | 4.1880 | 3.8958 | 34,886,935 |
Related Tickers
DTE.DE Deutsche Telekom AG
31.95
-0.06%
VOD.L Vodafone Group Public Limited Company
70.30
-1.79%
ORA.PA Orange S.A.
12.60
-1.72%
PHR.LS Pharol, SGPS S.A.
0.0484
0.00%
ZEG.L Zegona Communications plc
662.00
-4.89%
VOD Vodafone Group Public Limited Company
9.25
-1.60%
PMV.F NOS, S.G.P.S., S.A.
3.6050
-1.23%
VODI.DE Vodafone Group Public Limited Company
0.8298
-1.24%
BT-A.L BT Group plc
162.50
-2.37%
KPN.AS Koninklijke KPN N.V.
4.0610
-1.72%