Telefonica SA (CDI) (TDE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Telefonica SA (CDI)

Date Open High Low Close* Volume
13/02/2019 7.34p 7.38p 7.31p 7.36p 106058
12/02/2019 7.43p 7.53p 7.34p 7.53p 1441588
11/02/2019 7.34p 7.52p 7.33p 7.52p 5204444
08/02/2019 7.41p 7.45p 7.24p 7.45p 4939571
07/02/2019 7.43p 7.62p 7.43p 7.62p 267095
06/02/2019 7.61p 7.63p 7.57p 7.60p 163926
05/02/2019 7.45p 7.61p 7.45p 7.51p 226756
04/02/2019 7.53p 7.56p 7.41p 7.47p 759313
01/02/2019 7.53p 7.55p 7.46p 7.51p 142506
31/01/2019 7.59p 7.63p 7.45p 7.53p 1816334
30/01/2019 7.62p 7.79p 7.51p 7.59p 294930
29/01/2019 7.69p 7.72p 7.63p 7.67p 1606957
28/01/2019 7.71p 7.72p 7.66p 7.69p 55907
25/01/2019 7.75p 7.75p 7.71p 7.75p 1061816
24/01/2019 7.74p 7.78p 7.69p 7.73p 3986980
23/01/2019 7.68p 7.79p 7.66p 7.71p 1517338
22/01/2019 7.70p 7.73p 7.65p 7.68p 1104970
21/01/2019 7.60p 7.70p 7.60p 7.68p 105342
18/01/2019 7.59p 7.71p 7.57p 7.65p 125755
17/01/2019 7.58p 7.62p 7.55p 7.57p 261923
16/01/2019 7.63p 7.64p 7.56p 7.61p 239821
15/01/2019 7.68p 7.68p 7.53p 7.55p 604793
14/01/2019 7.62p 7.65p 7.57p 7.62p 1975995
11/01/2019 7.66p 7.68p 7.65p 7.65p 7711978
10/01/2019 7.54p 7.65p 7.52p 7.59p 6855274
09/01/2019 7.62p 7.74p 7.54p 7.56p 119569
08/01/2019 7.62p 7.85p 7.62p 7.85p 983485
07/01/2019 7.63p 7.83p 7.63p 7.83p 62056
04/01/2019 7.56p 7.69p 7.55p 7.60p 54346
03/01/2019 7.37p 7.57p 7.37p 7.53p 771279
02/01/2019 7.26p 7.41p 7.23p 7.35p 1549381
31/12/2018 7.38p 7.41p 7.34p 7.36p 79483
28/12/2018 7.30p 7.41p 7.30p 7.34p 28490
27/12/2018 7.36p 7.49p 7.23p 7.26p 324501
24/12/2018 7.40p 7.44p 7.36p 7.40p 10416
21/12/2018 7.49p 7.50p 7.39p 7.49p 712485
20/12/2018 7.14p 7.57p 7.13p 7.51p 280849
19/12/2018 7.52p 7.62p 7.49p 7.55p 1282488
18/12/2018 7.66p 7.66p 7.48p 7.49p 722417
17/12/2018 7.80p 7.90p 7.80p 7.83p 34733
14/12/2018 7.77p 7.82p 7.71p 7.78p 52692
13/12/2018 7.48p 7.90p 7.48p 7.86p 428975
12/12/2018 7.65p 7.79p 7.63p 7.72p 300054
11/12/2018 7.98p 7.98p 7.35p 7.63p 4288060
10/12/2018 7.65p 7.66p 7.52p 7.60p 213708
07/12/2018 7.64p 7.75p 7.62p 7.67p 1180118
06/12/2018 8.13p 8.15p 7.57p 8.05p 220900
05/12/2018 7.77p 7.90p 7.76p 7.81p 201161
04/12/2018 7.94p 7.96p 7.88p 7.91p 220304
03/12/2018 8.04p 8.05p 7.88p 7.88p 126473
30/11/2018 7.83p 7.93p 7.72p 7.72p 85512
29/11/2018 8.26p 8.26p 7.79p 7.83p 492259
28/11/2018 7.78p 7.83p 7.75p 7.75p 481374
27/11/2018 7.69p 7.76p 7.65p 7.68p 1861481
26/11/2018 7.43p 7.68p 7.43p 7.61p 1840734
23/11/2018 7.31p 7.34p 7.29p 7.32p 319099
22/11/2018 7.38p 7.38p 7.30p 7.34p 33362
21/11/2018 7.35p 7.49p 7.35p 7.38p 18833014
20/11/2018 7.44p 7.44p 7.31p 7.31p 56418
19/11/2018 7.50p 7.90p 7.48p 7.51p 212883
16/11/2018 7.52p 7.52p 7.30p 7.30p 75841
15/11/2018 7.18p 7.59p 7.18p 7.51p 126662
14/11/2018 7.10p 7.56p 7.10p 7.49p 156244
13/11/2018 7.48p 7.53p 7.47p 7.50p 3382196
12/11/2018 7.49p 7.51p 7.43p 7.47p 1486608
09/11/2018 7.50p 7.51p 7.33p 7.49p 2292975
08/11/2018 7.46p 7.53p 7.46p 7.48p 798819
07/11/2018 7.43p 7.49p 7.43p 7.43p 1180781
06/11/2018 6.93p 7.42p 6.93p 7.31p 40389
05/11/2018 7.39p 7.46p 7.39p 7.40p 1893198
02/11/2018 7.37p 7.55p 7.33p 7.55p 9208
01/11/2018 7.45p 7.52p 7.25p 7.52p 1470601
31/10/2018 7.26p 7.61p 7.17p 7.59p -63291
30/10/2018 7.03p 7.22p 6.98p 7.22p 955771
29/10/2018 6.90p 7.06p 6.90p 7.05p 25287
26/10/2018 6.89p 6.90p 6.79p 6.83p 89676
25/10/2018 6.88p 6.97p 6.88p 6.95p 679768
24/10/2018 6.91p 7.00p 6.86p 6.93p 1365861
23/10/2018 6.91p 6.93p 6.88p 6.93p 56367
22/10/2018 7.25p 7.25p 6.93p 6.98p 153168
19/10/2018 6.91p 7.00p 6.85p 6.99p 1485020
18/10/2018 6.97p 7.05p 6.88p 6.97p 1546115
17/10/2018 7.01p 7.01p 6.92p 6.95p 85204
16/10/2018 7.09p 7.11p 7.04p 7.08p 130298
15/10/2018 6.95p 7.05p 6.94p 6.99p 90166
12/10/2018 7.06p 7.07p 6.93p 6.97p 594564
11/10/2018 7.09p 7.13p 6.95p 7.01p 406552
10/10/2018 6.96p 7.14p 6.96p 7.12p 1140095
09/10/2018 6.98p 7.02p 6.91p 7.02p 33632
08/10/2018 6.93p 6.98p 6.91p 6.97p 430221
05/10/2018 6.91p 6.97p 6.89p 6.93p 31494
04/10/2018 6.92p 7.02p 6.88p 6.98p 181522
03/10/2018 6.86p 6.95p 6.83p 6.94p 106861
02/10/2018 7.12p 7.12p 6.75p 6.79p 169296
01/10/2018 6.81p 6.89p 6.81p 6.86p 1974905
28/09/2018 6.90p 6.97p 6.77p 6.97p 2206267
27/09/2018 6.86p 6.98p 6.81p 6.96p 151866
26/09/2018 6.79p 7.01p 6.79p 7.01p 131275
25/09/2018 6.80p 6.96p 6.80p 6.96p 324289
24/09/2018 6.84p 6.99p 6.81p 6.99p 4162321
21/09/2018 6.90p 7.02p 1.00p 7.02p 1602590
20/09/2018 6.70p 7.01p 6.70p 7.01p 302837
19/09/2018 6.68p 6.86p 6.64p 6.86p 4288034
18/09/2018 6.64p 6.82p 6.64p 6.82p 1214512
17/09/2018 6.66p 6.81p 6.64p 6.81p 334168
14/09/2018 6.69p 6.70p 6.68p 6.70p 312237
13/09/2018 6.67p 6.73p 6.63p 6.72p 229019
12/09/2018 6.74p 6.74p 6.63p 6.70p 1070702
11/09/2018 6.83p 6.83p 6.73p 6.81p 211708
10/09/2018 6.77p 6.84p 6.73p 6.84p 59227
07/09/2018 6.80p 6.82p 6.73p 6.77p 163084
06/09/2018 6.74p 6.92p 6.72p 6.92p 1080769
05/09/2018 6.89p 6.97p 6.80p 6.97p 441045
04/09/2018 7.02p 7.07p 6.90p 7.07p 219649
03/09/2018 6.98p 7.16p 6.95p 7.16p 355018
31/08/2018 7.09p 7.14p 6.97p 7.14p 475291
30/08/2018 7.16p 7.25p 7.10p 7.13p 766588
29/08/2018 7.27p 7.28p 7.22p 7.28p 558441
28/08/2018 7.32p 7.47p 7.27p 7.47p 83371
24/08/2018 7.34p 7.36p 7.31p 7.34p 517701
23/08/2018 7.36p 7.39p 7.32p 7.35p 29215
22/08/2018 7.33p 7.41p 7.31p 7.36p 295991
21/08/2018 7.31p 7.39p 7.31p 7.38p 41062
20/08/2018 7.33p 7.35p 7.29p 7.33p 498908
17/08/2018 7.42p 7.42p 7.27p 7.30p 133602
16/08/2018 7.39p 7.42p 7.35p 7.41p 643840
15/08/2018 7.43p 7.44p 7.33p 7.36p 199064
14/08/2018 7.50p 7.51p 7.43p 7.44p 27248
13/08/2018 7.44p 7.46p 7.39p 7.46p 39231
10/08/2018 7.56p 7.56p 7.43p 7.49p 166115
09/08/2018 7.61p 7.61p 7.56p 7.58p 119538
08/08/2018 7.65p 7.66p 7.57p 7.62p 681848
07/08/2018 7.63p 7.84p 7.63p 7.84p 97226
06/08/2018 7.65p 7.65p 7.57p 7.62p 70828
03/08/2018 7.58p 7.63p 7.56p 7.63p 1059150
02/08/2018 7.63p 7.63p 7.56p 7.62p 82686
01/08/2018 7.66p 7.66p 7.63p 7.65p 636228
31/07/2018 7.72p 7.76p 7.69p 7.72p 556561
30/07/2018 7.65p 7.73p 7.65p 7.73p 132464
27/07/2018 7.64p 7.73p 7.64p 7.70p 608936
26/07/2018 7.47p 7.67p 7.47p 7.65p 644432
25/07/2018 7.37p 7.43p 7.35p 7.38p 600300
24/07/2018 7.42p 7.44p 7.38p 7.38p 33668
23/07/2018 7.34p 7.39p 7.31p 7.38p 4736251
20/07/2018 7.40p 7.43p 7.36p 7.43p 240583
19/07/2018 7.45p 7.46p 7.36p 7.40p 598891
18/07/2018 7.46p 7.64p 7.44p 7.64p 1405504
17/07/2018 7.52p 7.59p 7.36p 7.59p 299971
16/07/2018 7.56p 7.70p 7.49p 7.70p 117066
13/07/2018 7.61p 7.75p 7.55p 7.75p 65638
12/07/2018 7.64p 7.79p 7.57p 7.79p 8909820
11/07/2018 7.68p 7.79p 7.62p 7.79p 148704
10/07/2018 7.72p 7.84p 7.63p 7.84p 122812
09/07/2018 7.74p 7.90p 7.70p 7.90p 900090
06/07/2018 7.69p 7.88p 7.67p 7.88p 2279012
05/07/2018 7.60p 7.81p 4.72p 7.81p 2269325
04/07/2018 7.42p 7.76p 7.42p 7.76p 211627
03/07/2018 7.29p 7.51p 7.29p 7.51p 853176
02/07/2018 7.22p 7.41p 7.18p 7.41p 4427276
29/06/2018 7.36p 7.48p 7.28p 7.48p 2500735
28/06/2018 7.31p 7.38p 7.29p 7.29p 310011
27/06/2018 7.33p 7.38p 7.24p 7.34p 765308
26/06/2018 7.43p 7.45p 7.33p 7.38p 597253
25/06/2018 7.41p 7.55p 7.38p 7.55p 2712861
22/06/2018 7.40p 7.46p 7.40p 7.41p 500217
21/06/2018 7.46p 7.46p 7.37p 7.41p 151556
20/06/2018 7.42p 7.62p 7.37p 7.62p 112923
19/06/2018 7.30p 7.38p 7.29p 7.36p 105428
18/06/2018 7.44p 7.53p 7.37p 7.40p 68972
15/06/2018 7.51p 7.64p 7.43p 7.64p 74813768
14/06/2018 7.52p 7.55p 7.17p 7.17p 232813
13/06/2018 7.53p 7.64p 7.44p 7.64p 431840
12/06/2018 7.68p 7.70p 7.68p 7.70p 3301
11/06/2018 7.53p 7.68p 7.53p 7.65p 179516
08/06/2018 7.69p 7.69p 7.55p 7.55p 3061969
07/06/2018 7.82p 7.82p 7.74p 7.78p 301980
06/06/2018 7.67p 7.75p 7.67p 7.71p 319539
05/06/2018 7.67p 7.74p 7.67p 7.69p 1157716
04/06/2018 7.67p 7.80p 7.63p 7.70p 364565
01/06/2018 7.59p 7.67p 7.55p 7.62p 992924
31/05/2018 7.64p 7.65p 7.49p 7.52p 143757
30/05/2018 7.64p 7.80p 7.58p 7.80p 99731
29/05/2018 7.70p 7.96p 7.53p 7.78p 826214
25/05/2018 7.75p 8.10p 7.70p 7.87p 684727
24/05/2018 7.91p 13.08p 7.82p 8.03p 202659
23/05/2018 7.88p 7.95p 7.84p 7.90p 91438
22/05/2018 7.90p 8.13p 7.90p 8.13p 1401801
21/05/2018 8.01p 8.08p 7.87p 8.08p 425018
18/05/2018 8.07p 8.16p 7.95p 8.16p 37869
17/05/2018 8.03p 8.26p 8.02p 8.26p 66202
16/05/2018 8.09p 8.23p 8.01p 8.23p 142939
15/05/2018 8.12p 8.14p 8.01p 8.10p 433851
14/05/2018 8.37p 8.37p 8.24p 8.36p 88749
11/05/2018 8.34p 8.55p 8.33p 8.55p 179333
10/05/2018 8.69p 8.69p 8.27p 8.33p 49401
09/05/2018 8.27p 8.34p 8.25p 8.31p 271748
08/05/2018 8.30p 8.34p 8.28p 8.30p 204096
04/05/2018 8.34p 8.35p 8.26p 8.30p 1750510
03/05/2018 8.39p 8.41p 8.34p 8.36p 1614262
02/05/2018 8.43p 8.44p 8.02p 8.02p 506350

*Close Price adjusted for both dividends and splits