Telefónica S.A. (TNE5.DE)
XETRA: TNE5.DE
· Real-Time Price · USD
4.33
0.06 (1.33%)
At close: Apr 17, 2025, 5:16 PM
TNE5.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.25 | 4.33 | 4.24 | 4.33 | n/a | 1.41% | 41,985 |
| Apr 16, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | n/a | 2.40% | 10,075 |
| Apr 15, 2025 | 4.16 | 4.17 | 4.14 | 4.17 | n/a | 1.46% | 41,048 |
| Apr 14, 2025 | 4.05 | 4.12 | 4.02 | 4.11 | n/a | 2.75% | 49,920 |
| Apr 11, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | n/a | 0.76% | 41,758 |
| Apr 10, 2025 | 4.04 | 4.04 | 3.94 | 3.97 | n/a | 2.06% | 84,481 |
| Apr 9, 2025 | 4.02 | 4.02 | 3.85 | 3.89 | n/a | -5.12% | 133,603 |
| Apr 8, 2025 | 4.05 | 4.10 | 3.99 | 4.10 | n/a | -0.24% | 43,400 |
| Apr 7, 2025 | 4.02 | 4.21 | 4.01 | 4.11 | n/a | -4.42% | 257,590 |
| Apr 4, 2025 | 4.47 | 4.50 | 4.28 | 4.30 | n/a | -3.80% | 119,620 |
| Apr 3, 2025 | 4.44 | 4.47 | 4.41 | 4.47 | n/a | 2.29% | 197,005 |
| Apr 2, 2025 | 4.42 | 4.44 | 4.37 | 4.37 | n/a | -1.13% | 20,047 |
| Apr 1, 2025 | 4.38 | 4.42 | 4.35 | 4.42 | n/a | 1.61% | 61,104 |
| Mar 31, 2025 | 4.33 | 4.35 | 4.32 | 4.35 | n/a | 0.69% | 13,325 |
| Mar 28, 2025 | 4.34 | 4.35 | 4.32 | 4.32 | n/a | 0.00% | 24,386 |
| Mar 27, 2025 | 4.31 | 4.33 | 4.29 | 4.32 | n/a | 0.47% | 11,567 |
| Mar 26, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | n/a | 0.47% | 19,859 |
| Mar 25, 2025 | 4.29 | 4.30 | 4.28 | 4.28 | n/a | 0.47% | 8,899 |
| Mar 24, 2025 | 4.31 | 4.31 | 4.26 | 4.26 | n/a | -1.62% | 15,408 |
| Mar 21, 2025 | 4.33 | 4.37 | 4.32 | 4.33 | n/a | 0.00% | 70,879 |