TELEFONICA,S.A. - Price History
Monthly price history for TEF.MC (TELEFONICA,S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €4.26 | €4.26 |
| April 2024 | €4.21 | €4.21 |
| March 2024 | €4.09 | €4.09 |
| February 2024 | €3.79 | €3.79 |
| January 2024 | €3.77 | €3.77 |
| December 2023 | €3.53 | €3.53 |
| November 2023 | €3.83 | €3.95 |
| October 2023 | €3.54 | €3.65 |
| September 2023 | €3.75 | €3.87 |
| August 2023 | €3.71 | €3.82 |
| July 2023 | €3.76 | €3.88 |
| June 2023 | €3.60 | €3.72 |
| May 2023 | €3.73 | €3.97 |
| April 2023 | €3.87 | €4.12 |
| March 2023 | €3.73 | €3.97 |
| February 2023 | €3.62 | €3.85 |
| January 2023 | €3.28 | €3.49 |
| December 2022 | €3.18 | €3.38 |
| November 2022 | €3.25 | €3.58 |
| October 2022 | €3.16 | €3.48 |
| September 2022 | €3.06 | €3.38 |
| August 2022 | €3.73 | €4.12 |
| July 2022 | €3.95 | €4.36 |
| June 2022 | €4.41 | €4.86 |
| May 2022 | €4.48 | €5.06 |
| April 2022 | €4.10 | €4.63 |
| March 2022 | €3.88 | €4.39 |
| February 2022 | €3.78 | €4.28 |
| January 2022 | €3.65 | €4.13 |
| December 2021 | €3.41 | €3.85 |
| November 2021 | €3.43 | €4 |
| October 2021 | €3.23 | €3.76 |
| September 2021 | €3.47 | €4.05 |
| August 2021 | €3.59 | €4.18 |
| July 2021 | €3.32 | €3.87 |
| June 2021 | €3.38 | €3.94 |
| May 2021 | €3.31 | €4.02 |
| April 2021 | €3.18 | €3.85 |
| March 2021 | €3.14 | €3.82 |
| February 2021 | €2.90 | €3.53 |
| January 2021 | €2.93 | €3.55 |
| December 2020 | €2.67 | €3.24 |
| November 2020 | €2.89 | €3.66 |
| October 2020 | €2.22 | €2.81 |
| September 2020 | €2.32 | €2.94 |
| August 2020 | €2.62 | €3.31 |
| July 2020 | €2.80 | €3.55 |
| June 2020 | €3.36 | €4.25 |
| May 2020 | €3.24 | €4.24 |
| April 2020 | €3.20 | €4.18 |
| March 2020 | €3.19 | €4.17 |
| February 2020 | €4.10 | €5.36 |
| January 2020 | €4.67 | €6.11 |
| December 2019 | €4.76 | €6.23 |
| November 2019 | €5.19 | €6.95 |
| October 2019 | €5.13 | €6.88 |
| September 2019 | €5.22 | €7 |
| August 2019 | €4.70 | €6.30 |
| July 2019 | €5.16 | €6.92 |
| June 2019 | €5.39 | €7.22 |
| May 2019 | €5.24 | €7.18 |
| April 2019 | €5.42 | €7.43 |
| March 2019 | €5.45 | €7.47 |
| February 2019 | €5.54 | €7.59 |
| January 2019 | €5.47 | €7.50 |
| December 2018 | €5.36 | €7.34 |
| November 2018 | €5.67 | €7.93 |
| October 2018 | €5.17 | €7.24 |
| September 2018 | €4.87 | €6.82 |
| August 2018 | €4.99 | €6.99 |
| July 2018 | €5.50 | €7.69 |
| June 2018 | €5.20 | €7.28 |
| May 2018 | €5.28 | €7.55 |
| April 2018 | €5.90 | €8.43 |
| March 2018 | €5.62 | €8.03 |
| February 2018 | €5.59 | €7.99 |
| January 2018 | €5.77 | €8.25 |
| December 2017 | €5.68 | €8.12 |
| November 2017 | €5.91 | €8.60 |
| October 2017 | €6.18 | €9.01 |
| September 2017 | €6.31 | €9.19 |
| August 2017 | €6.22 | €9.06 |
| July 2017 | €6.56 | €9.56 |
| June 2017 | €6.20 | €9.04 |
| May 2017 | €6.70 | €9.91 |
| April 2017 | €6.86 | €10.16 |
| March 2017 | €7.08 | €10.48 |
| February 2017 | €6.52 | €9.65 |
| January 2017 | €6.03 | €8.92 |
| December 2016 | €5.96 | €8.82 |
| November 2016 | €5.30 | €7.85 |
| October 2016 | €6.05 | €9.26 |
| September 2016 | €5.89 | €9.02 |
| August 2016 | €5.90 | €9.03 |
| July 2016 | €5.73 | €8.77 |
| June 2016 | €5.53 | €8.46 |
| May 2016 | €6.13 | €9.39 |
| April 2016 | €6.01 | €9.52 |
| March 2016 | €6.22 | €9.85 |
| February 2016 | €5.83 | €9.24 |
| January 2016 | €6.11 | €9.68 |
| December 2015 | €6.46 | €10.24 |
| November 2015 | €7.37 | €11.68 |
| October 2015 | €7.42 | €12.03 |
| September 2015 | €6.68 | €10.83 |
| August 2015 | €7.77 | €12.59 |
| July 2015 | €8.60 | €13.94 |
| June 2015 | €7.87 | €12.75 |
| May 2015 | €7.95 | €12.88 |
| April 2015 | €8.22 | €13.64 |
| March 2015 | €7.99 | €13.26 |
| February 2015 | €8.28 | €13.90 |
| January 2015 | €7.93 | €13.30 |
| December 2014 | €7.10 | €11.92 |
| November 2014 | €7.68 | €12.88 |
| October 2014 | €7 | €12 |
| September 2014 | €7.15 | €12.26 |
| August 2014 | €7.04 | €12.07 |
| July 2014 | €7.12 | €12.21 |
| June 2014 | €7.30 | €12.52 |
| May 2014 | €7.18 | €12.31 |
| April 2014 | €6.86 | €12.07 |
| March 2014 | €6.53 | €11.48 |
| February 2014 | €6.31 | €11.11 |
| January 2014 | €6.50 | €11.44 |
| December 2013 | €6.73 | €11.84 |
| November 2013 | €6.88 | €12.11 |
| October 2013 | €7.22 | €12.98 |
| September 2013 | €6.40 | €11.51 |
| August 2013 | €5.71 | €10.28 |
| July 2013 | €5.96 | €10.72 |
| June 2013 | €5.47 | €9.84 |
| May 2013 | €5.89 | €10.60 |
| April 2013 | €6.19 | €11.14 |
| March 2013 | €5.83 | €10.49 |
| February 2013 | €5.56 | €10 |
| January 2013 | €5.94 | €10.68 |
| December 2012 | €5.67 | €10.19 |
| November 2012 | €5.61 | €10.09 |
| October 2012 | €5.65 | €10.16 |
| September 2012 | €5.77 | €10.38 |
| August 2012 | €5.58 | €10.04 |
| July 2012 | €5.13 | €9.23 |
| June 2012 | €5.77 | €10.37 |
| May 2012 | €4.97 | €8.94 |
| April 2012 | €5.88 | €11.01 |
| March 2012 | €6.56 | €12.28 |
| February 2012 | €6.84 | €12.81 |
| January 2012 | €7.12 | €13.33 |
| December 2011 | €7.15 | €13.38 |
| November 2011 | €7.47 | €13.98 |
| October 2011 | €7.87 | €15.38 |
| September 2011 | €7.38 | €14.42 |
| August 2011 | €7.43 | €14.51 |
| July 2011 | €7.96 | €15.55 |
| June 2011 | €8.63 | €16.86 |
| May 2011 | €8.64 | €16.88 |
| April 2011 | €8.97 | €18.15 |
| March 2011 | €8.73 | €17.66 |
| February 2011 | €9.10 | €18.40 |
| January 2011 | €9.07 | €18.34 |
| December 2010 | €8.39 | €16.96 |
| November 2010 | €8.10 | €16.39 |
| October 2010 | €9.33 | €19.40 |
| September 2010 | €8.74 | €18.16 |
| August 2010 | €8.42 | €17.50 |
| July 2010 | €8.38 | €17.42 |
| June 2010 | €7.34 | €15.26 |
| May 2010 | €7.48 | €15.56 |
| April 2010 | €7.94 | €17.02 |
| March 2010 | €8.18 | €17.54 |
| February 2010 | €8.04 | €17.24 |
| January 2010 | €8.10 | €17.36 |
| December 2009 | €9.10 | €19.52 |
| November 2009 | €8.91 | €19.12 |
| October 2009 | €8.68 | €19.03 |
| September 2009 | €8.60 | €18.86 |
| August 2009 | €8.03 | €17.59 |
| July 2009 | €7.97 | €17.46 |
| June 2009 | €7.36 | €16.12 |
| May 2009 | €6.95 | €15.22 |
| April 2009 | €6.40 | €14.41 |
| March 2009 | €6.67 | €15.02 |
| February 2009 | €6.53 | €14.71 |
| January 2009 | €6.18 | €13.93 |
| December 2008 | €7.04 | €15.85 |
| November 2008 | €7.05 | €15.88 |
| October 2008 | €6.23 | €14.42 |
| September 2008 | €7.25 | €16.79 |
| August 2008 | €7.30 | €16.91 |
| July 2008 | €7.23 | €16.73 |
| June 2008 | €7.29 | €16.88 |
| May 2008 | €7.97 | €18.45 |
| April 2008 | €7.89 | €18.57 |
| March 2008 | €7.73 | €18.20 |
| February 2008 | €8.17 | €19.24 |
| January 2008 | €8.30 | €19.54 |
| December 2007 | €9.44 | €22.22 |
| November 2007 | €9.73 | €22.91 |
| October 2007 | €9.56 | €22.79 |
| September 2007 | €8.23 | €19.63 |
| August 2007 | €7.64 | €18.22 |
| July 2007 | €7.25 | €17.29 |
| June 2007 | €6.94 | €16.54 |
| May 2007 | €7.08 | €16.89 |
| April 2007 | €6.82 | €16.51 |
| March 2007 | €6.82 | €16.50 |
| February 2007 | €6.74 | €16.30 |
| January 2007 | €6.92 | €16.75 |
| December 2006 | €6.66 | €16.12 |
| November 2006 | €6.32 | €15.29 |
| October 2006 | €6.14 | €15.10 |
| September 2006 | €5.56 | €13.67 |
| August 2006 | €5.45 | €13.40 |
| July 2006 | €5.38 | €13.24 |
| June 2006 | €5.29 | €13.02 |
| May 2006 | €5.19 | €12.77 |
| April 2006 | €5.08 | €12.70 |
| March 2006 | €5.18 | €12.95 |
| February 2006 | €5.17 | €12.94 |
| January 2006 | €5.02 | €12.56 |
| December 2005 | €5.08 | €12.71 |
| November 2005 | €5.02 | €12.56 |
| October 2005 | €5.21 | €13.31 |
| September 2005 | €5.33 | €13.62 |
| August 2005 | €5.24 | €13.38 |
| July 2005 | €5.44 | €13.89 |
| June 2005 | €5.30 | €13.54 |
| May 2005 | €5.12 | €13.61 |
| April 2005 | €4.87 | €13.13 |
| March 2005 | €4.98 | €13.44 |
| February 2005 | €5.15 | €13.90 |
| January 2005 | €5.18 | €13.96 |
| December 2004 | €5.14 | €13.86 |
| November 2004 | €4.90 | €13.22 |
| October 2004 | €4.73 | €12.94 |
| September 2004 | €4.40 | €12.05 |
| August 2004 | €4.27 | €11.68 |
| July 2004 | €4.42 | €12.11 |
| June 2004 | €4.44 | €12.15 |
| May 2004 | €4.35 | €11.91 |
| April 2004 | €4.47 | €12.41 |
| March 2004 | €4.43 | €12.31 |
| February 2004 | €4.70 | €13.07 |
| January 2004 | €4.51 | €12.52 |
| December 2003 | €4.19 | €11.64 |
| November 2003 | €3.89 | €10.80 |
| October 2003 | €3.85 | €10.70 |
| September 2003 | €3.56 | €10 |
| August 2003 | €3.76 | €10.57 |
| July 2003 | €3.65 | €10.24 |
| June 2003 | €3.50 | €9.97 |
| May 2003 | €3.31 | €9.41 |
| April 2003 | €3.43 | €9.77 |
| March 2003 | €2.97 | €8.45 |
| February 2003 | €3.06 | €8.87 |
| January 2003 | €3.05 | €8.85 |
| December 2002 | €2.84 | €8.41 |
| November 2002 | €3.41 | €10.09 |
| October 2002 | €3.19 | €9.44 |
| September 2002 | €2.51 | €7.43 |
| August 2002 | €3.11 | €9.22 |
| July 2002 | €3 | €8.87 |
| June 2002 | €2.83 | €8.38 |
| May 2002 | €3.77 | €11.17 |
| April 2002 | €3.96 | €11.71 |
| March 2002 | €4.28 | €12.67 |
| February 2002 | €4.40 | €13.29 |
| January 2002 | €4.46 | €13.46 |
| December 2001 | €4.81 | €14.82 |
| November 2001 | €4.83 | €14.88 |
| October 2001 | €4.27 | €13.15 |
| September 2001 | €3.88 | €11.97 |
| August 2001 | €4.09 | €12.60 |
| July 2001 | €4.46 | €13.72 |
| June 2001 | €4.66 | €14.35 |
| May 2001 | €5.56 | €17.12 |
| April 2001 | €6.11 | €18.81 |
| March 2001 | €5.82 | €17.94 |
| February 2001 | €5.82 | €18.29 |
| January 2001 | €6.45 | €20.28 |
| December 2000 | €5.41 | €17.35 |
| November 2000 | €5.55 | €17.79 |
| October 2000 | €6.91 | €22.15 |
| September 2000 | €6.91 | €22.13 |
| August 2000 | €6.64 | €21.29 |
| July 2000 | €6.98 | €22.38 |
| June 2000 | €6.92 | €22.18 |
| May 2000 | €6.77 | €21.69 |
| April 2000 | €7.53 | €24.13 |
| March 2000 | €8.12 | €26.02 |
| February 2000 | €9.18 | €29.42 |
| January 2000 | €7.97 | €25.53 |
| December 1999 | €7.63 | €24.45 |
| November 1999 | €6.36 | €20.39 |
| October 1999 | €4.72 | €15.42 |
| September 1999 | €4.53 | €14.82 |
| August 1999 | €4.55 | €14.88 |
| July 1999 | €4.52 | €14.77 |
| June 1999 | €4.70 | €46.05 |
| May 1999 | €4.62 | €45.35 |
| April 1999 | €4.46 | €43.72 |
| March 1999 | €3.87 | €38.73 |
| February 1999 | €4.10 | €41.01 |
| January 1999 | €3.97 | €39.68 |
| December 1998 | €3.74 | €37.38 |
| November 1998 | €3.94 | €40.17 |
| October 1998 | €3.69 | €37.68 |
| September 1998 | €3.01 | €30.69 |
| August 1998 | €3.33 | €33.95 |
| July 1998 | €4.28 | €43.66 |
| June 1998 | €4.12 | €42.01 |
| May 1998 | €3.93 | €40.11 |
| April 1998 | €3.67 | €37.68 |
| March 1998 | €3.88 | €41 |
| February 1998 | €2.97 | €31.34 |
| January 1998 | €2.84 | €30.04 |
| December 1997 | €2.42 | €25.77 |
| November 1997 | €2.40 | €25.48 |
| October 1997 | €2.21 | €23.52 |
| September 1997 | €2.61 | €27.79 |
| August 1997 | €2.20 | €23.40 |
| July 1997 | €2.32 | €24.68 |
| June 1997 | €2.37 | €25.24 |
| May 1997 | €2.30 | €24.70 |
| April 1997 | €2.07 | €22.19 |
| March 1997 | €1.88 | €20.23 |
| February 1997 | €1.82 | €19.55 |
| January 1997 | €1.79 | €19.26 |
| December 1996 | €1.65 | €17.86 |
| November 1996 | €1.56 | €16.83 |
| October 1996 | €1.40 | €15.17 |
| September 1996 | €1.31 | €14.19 |
| August 1996 | €1.27 | €13.78 |
| July 1996 | €1.17 | €12.62 |
| June 1996 | €1.29 | €13.98 |
| May 1996 | €1.25 | €13.69 |
| April 1996 | €1.22 | €13.42 |
| March 1996 | €1.06 | €11.67 |
| February 1996 | €1.10 | €12.06 |
| January 1996 | €0.99 | €10.90 |
| December 1995 | €0.90 | €9.95 |
| November 1995 | €0.91 | €10.07 |
| October 1995 | €0.82 | €9.12 |
| September 1995 | €0.91 | €10.07 |
| August 1995 | €0.91 | €10.07 |
| July 1995 | €0.87 | €9.63 |
| June 1995 | €0.82 | €9.24 |
| May 1995 | €0.84 | €9.54 |
| April 1995 | €0.79 | €8.92 |
| March 1995 | €0.84 | €9.51 |
| February 1995 | €0.84 | €9.45 |
| January 1995 | €0.84 | €9.66 |
| December 1994 | €0.80 | €9.21 |
| November 1994 | €0.87 | €9.95 |
| October 1994 | €0.88 | €10.04 |
| September 1994 | €0.90 | €10.28 |
| August 1994 | €0.94 | €10.75 |
| July 1994 | €0.96 | €11.02 |
| June 1994 | €0.90 | €10.49 |
| May 1994 | €0.94 | €10.90 |
| April 1994 | €0.93 | €10.84 |
| March 1994 | €0.85 | €9.86 |
| February 1994 | €1.01 | €11.70 |
| January 1994 | €1.01 | €11.82 |
| December 1993 | €0.94 | €11.05 |
| November 1993 | €0.85 | €9.95 |
| October 1993 | €0.89 | €10.43 |
| September 1993 | €0.79 | €9.27 |
| August 1993 | €0.82 | €9.69 |
| July 1993 | €0.72 | €8.47 |
| June 1993 | €0.69 | €8.24 |
| May 1993 | €0.70 | €8.32 |
| April 1993 | €0.64 | €7.70 |
| March 1993 | €0.66 | €7.85 |
| February 1993 | €0.63 | €7.49 |
| January 1993 | €0.62 | €7.52 |
| December 1992 | €0.56 | €6.75 |
| November 1992 | €0.55 | €6.64 |
| October 1992 | €0.47 | €5.72 |
| September 1992 | €0.49 | €5.90 |
| August 1992 | €0.48 | €5.85 |
| July 1992 | €0.50 | €6.07 |
| June 1992 | €0.49 | €6.13 |
| May 1992 | €0.56 | €6.93 |
| April 1992 | €0.50 | €6.22 |
| March 1992 | €0.54 | €6.75 |
| February 1992 | €0.57 | €7.14 |
| January 1992 | €0.54 | €6.78 |
| December 1991 | €0.58 | €7.29 |
TEF.MC
Price: €4.26
52 week price:
Dividend Yield: 0.08%
Forward Dividend Yield: 5.70%
Payout Ratio: -121.50%
Payout Ratio Range:
Dividend Per Share: 0.24 EUR
Earnings Per Share: -0.20 EUR
P/E Ratio: 13.26
Exchange: MCE
Sector: Communication Services
Industry: Telecom Services
Volume: 9.0 million
Market Capitalization: 22.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: -7.93%
DGR5: -5.41%
DGR10: 4.15%