Telefónica, S.A. (TNE5.DE) XETRA
3.98
+0.023(+0.58%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
TNE5.DE Historical Return
If you invested €1000 in Telefónica, S.A. (TNE5.DE) 10 years ago, it would be worth €820.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,361.17, while €1000 invested 1 year ago would be worth €900.23. This corresponds to total returns of -17.99%, 36.12%, -9.98%, respectively, with annualized returns of -1.96%, 6.36%, -9.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TNE5.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.98 | 3.96 | 3.96 | 4.03 | 3.96 | 53,441 |
| June 01, 2026 | 3.94 | 3.96 | 3.96 | 3.99 | 3.92 | 76,243 |
| May 29, 2026 | 3.98 | 3.94 | 3.94 | 4 | 3.94 | 22,178 |
| May 28, 2026 | 4.01 | 3.96 | 3.96 | 4.01 | 3.94 | 22,204 |
| May 27, 2026 | 3.99 | 4.01 | 4.01 | 4.01 | 3.97 | 44,935 |
| May 26, 2026 | 4.03 | 3.98 | 3.98 | 4.04 | 3.98 | 29,169 |
| May 25, 2026 | 4.08 | 4.06 | 4.06 | 4.08 | 4.05 | 59,225 |
| May 22, 2026 | 4.07 | 4.06 | 4.06 | 4.11 | 4.06 | 28,070 |
| May 21, 2026 | 4.07 | 4.05 | 4.05 | 4.09 | 4.05 | 40,120 |
| May 20, 2026 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 38,198 |
| May 19, 2026 | 4.07 | 4.12 | 4.12 | 4.12 | 4.07 | 22,013 |
| May 18, 2026 | 3.94 | 4.07 | 4.07 | 4.07 | 3.91 | 38,845 |
| May 15, 2026 | 4.04 | 3.95 | 3.95 | 4.05 | 3.93 | 65,249 |
| May 14, 2026 | 4.02 | 4.07 | 4.07 | 4.09 | 3.97 | 197,867 |
| May 13, 2026 | 3.85 | 3.8 | 3.8 | 3.89 | 3.8 | 38,098 |
| May 12, 2026 | 3.85 | 3.83 | 3.83 | 3.89 | 3.82 | 22,501 |
| May 11, 2026 | 3.87 | 3.89 | 3.89 | 3.92 | 3.86 | 30,186 |
| May 08, 2026 | 3.84 | 3.88 | 3.88 | 3.88 | 3.83 | 30,689 |
| May 07, 2026 | 3.9 | 3.85 | 3.85 | 3.9 | 3.84 | 22,048 |
| May 06, 2026 | 3.89 | 3.93 | 3.93 | 3.94 | 3.84 | 137,279 |
| May 05, 2026 | 3.9 | 3.87 | 3.87 | 3.91 | 3.86 | 28,527 |
| May 04, 2026 | 3.86 | 3.82 | 3.82 | 3.87 | 3.79 | 67,809 |
| April 30, 2026 | 3.78 | 3.88 | 3.88 | 3.88 | 3.78 | 49,055 |
| April 29, 2026 | 3.8 | 3.78 | 3.78 | 3.81 | 3.78 | 19,033 |
| April 28, 2026 | 3.79 | 3.81 | 3.81 | 3.83 | 3.79 | 23,896 |
| April 27, 2026 | 3.86 | 3.8 | 3.8 | 3.87 | 3.79 | 17,505 |
| April 24, 2026 | 3.91 | 3.88 | 3.88 | 3.91 | 3.88 | 30,622 |
| April 23, 2026 | 3.82 | 3.89 | 3.89 | 3.9 | 3.81 | 131,048 |
| April 22, 2026 | 3.9 | 3.77 | 3.77 | 3.93 | 3.75 | 161,532 |
| April 21, 2026 | 3.89 | 3.91 | 3.91 | 3.94 | 3.89 | 36,272 |
| April 20, 2026 | 3.88 | 3.89 | 3.89 | 3.9 | 3.87 | 27,877 |
| April 17, 2026 | 3.88 | 3.84 | 3.84 | 3.89 | 3.84 | 45,097 |
| April 16, 2026 | 3.83 | 3.85 | 3.85 | 3.85 | 3.79 | 22,426 |
| April 15, 2026 | 3.81 | 3.82 | 3.82 | 3.85 | 3.78 | 24,442 |
| April 14, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | 34,252 |
| April 13, 2026 | 3.83 | 3.79 | 3.79 | 3.83 | 3.79 | 20,067 |
| April 10, 2026 | 3.83 | 3.84 | 3.84 | 3.84 | 3.79 | 46,125 |
| April 09, 2026 | 3.9 | 3.83 | 3.83 | 3.9 | 3.83 | 1,636 |
| April 08, 2026 | 3.93 | 3.87 | 3.87 | 3.93 | 3.86 | 67,565 |
| April 07, 2026 | 3.86 | 3.91 | 3.91 | 3.97 | 3.86 | 153,853 |
| April 02, 2026 | 3.8 | 3.84 | 3.84 | 3.84 | 3.8 | 22,624 |
| April 01, 2026 | 3.83 | 3.82 | 3.82 | 3.85 | 3.79 | 266,972 |
| March 31, 2026 | 3.8 | 3.8 | 3.8 | 3.83 | 3.79 | 19,152 |
| March 30, 2026 | 3.68 | 3.75 | 3.75 | 3.75 | 3.66 | 56,278 |
| March 27, 2026 | 3.68 | 3.7 | 3.7 | 3.7 | 3.62 | 55,421 |
| March 26, 2026 | 3.72 | 3.67 | 3.67 | 3.72 | 3.64 | 22,335 |
| March 25, 2026 | 3.66 | 3.71 | 3.71 | 3.72 | 3.66 | 24,020 |
| March 24, 2026 | 3.58 | 3.66 | 3.66 | 3.67 | 3.56 | 28,573 |
| March 23, 2026 | 3.52 | 3.57 | 3.57 | 3.57 | 3.48 | 24,978 |
| March 20, 2026 | 3.66 | 3.58 | 3.58 | 3.66 | 3.56 | 19,924 |
| March 19, 2026 | 3.6 | 3.63 | 3.63 | 3.66 | 3.6 | 17,843 |
| March 18, 2026 | 3.59 | 3.64 | 3.64 | 3.66 | 3.59 | 10,001 |
| March 17, 2026 | 3.6 | 3.62 | 3.62 | 3.64 | 3.6 | 44,289 |
| March 16, 2026 | 3.6 | 3.57 | 3.57 | 3.6 | 3.55 | 12,969 |
| March 13, 2026 | 3.51 | 3.59 | 3.59 | 3.63 | 3.5 | 44,847 |
| March 12, 2026 | 3.54 | 3.55 | 3.55 | 3.55 | 3.47 | 18,729 |
| March 11, 2026 | 3.57 | 3.53 | 3.53 | 3.59 | 3.52 | 7,586 |
| March 10, 2026 | 3.63 | 3.63 | 3.63 | 3.66 | 3.6 | 15,764 |
| March 09, 2026 | 3.59 | 3.59 | 3.59 | 3.6 | 3.54 | 30,232 |
| March 06, 2026 | 3.58 | 3.66 | 3.66 | 3.66 | 3.58 | 19,332 |
