Telefónica S.A.
- Information
- Last
- Buy
- Sell
116
99
3.642
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 10:32:20.858 | 1 207 | 3.642 | |
| 1 207 | 3.642 | |||
| 1 207 | 3.642 | |||
| 06/11/2025 | 10:31:44.153 | 274 | 3.649 | |
| 274 | 3.649 | |||
| 274 | 3.649 | |||
| 06/11/2025 | 10:30:27.329 | 1 000 | 3.646 | |
| 1 000 | 3.646 | |||
| 1 000 | 3.646 | |||
| 06/11/2025 | 10:28:37.919 | 750 | 3.641 | |
| 750 | 3.641 | |||
| 750 | 3.641 | |||
| 06/11/2025 | 10:26:03.095 | 1 700 | 3.632 | |
| 1 700 | 3.632 | |||
| 1 700 | 3.632 | |||
| 06/11/2025 | 10:25:32.614 | 8 300 | 3.633 | |
| 8 300 | 3.633 | |||
| 8 300 | 3.633 | |||
| 06/11/2025 | 10:24:54.185 | 802 | 3.632 | |
| 802 | 3.632 | |||
| 802 | 3.632 | |||
| 06/11/2025 | 10:22:10.209 | 100 | 3.626 | |
| 100 | 3.626 | |||
| 100 | 3.626 | |||
| 06/11/2025 | 10:21:14.182 | 5 000 | 3.632 | |
| 5 000 | 3.632 | |||
| 5 000 | 3.632 | |||
| 06/11/2025 | 10:20:32.790 | 3 | 3.629 | |
| 3 | 3.629 | |||
| 3 | 3.629 | |||
| 06/11/2025 | 10:20:07.543 | 139 | 3.635 | |
| 139 | 3.635 | |||
| 139 | 3.635 | |||
| 06/11/2025 | 10:17:07.408 | 5 500 | 3.624 | |
| 5 500 | 3.624 | |||
| 5 500 | 3.624 | |||
| 06/11/2025 | 10:16:43.508 | 1 396 | 3.623 | |
| 1 396 | 3.623 | |||
| 1 396 | 3.623 | |||
| 06/11/2025 | 10:16:06.585 | 300 | 3.62 | |
| 300 | 3.62 | |||
| 300 | 3.62 | |||
| 06/11/2025 | 10:15:17.561 | 6 | 3.619 | |
| 6 | 3.619 | |||
| 6 | 3.619 | |||
| 06/11/2025 | 10:15:01.335 | 500 | 3.621 | |
| 500 | 3.621 | |||
| 500 | 3.621 | |||
| 06/11/2025 | 10:13:33.119 | 11 | 3.625 | |
| 11 | 3.625 | |||
| 11 | 3.625 | |||
| 06/11/2025 | 10:13:25.234 | 100 | 3.625 | |
| 100 | 3.625 | |||
| 100 | 3.625 | |||
| 06/11/2025 | 10:12:18.200 | 8 300 | 3.629 | |
| 8 300 | 3.629 | |||
| 8 300 | 3.629 | |||
| 06/11/2025 | 10:11:31.087 | 2 200 | 3.63 | |
| 1 200 | 3.63 | |||
| 2 200 | 3.63 | |||
| 1 000 | 3.63 | |||
| 06/11/2025 | 10:08:53.123 | 137 | 3.636 | |
| 137 | 3.636 | |||
| 137 | 3.636 | |||
| 06/11/2025 | 10:04:05.229 | 8 300 | 3.642 | |
| 8 300 | 3.642 | |||
| 8 300 | 3.642 | |||
| 06/11/2025 | 10:03:40.167 | 8 300 | 3.642 | |
| 8 300 | 3.642 | |||
| 8 300 | 3.642 | |||
| 06/11/2025 | 09:55:31.642 | 14 | 3.646 | |
| 14 | 3.646 | |||
| 14 | 3.646 | |||
| 06/11/2025 | 09:55:24.109 | 84 | 3.646 | |
| 84 | 3.646 | |||
| 84 | 3.646 | |||
| 06/11/2025 | 09:53:59.928 | 140 | 3.647 | |
| 140 | 3.647 | |||
| 140 | 3.647 | |||
| 06/11/2025 | 09:53:20.055 | 150 | 3.647 | |
| 150 | 3.647 | |||
| 150 | 3.647 | |||
| 06/11/2025 | 09:51:40.581 | 5 001 | 3.645 | |
| 5 001 | 3.645 | |||
| 5 001 | 3.645 | |||
| 06/11/2025 | 09:46:38.595 | 185 | 3.647 | |
| 185 | 3.647 | |||
| 185 | 3.647 | |||
| 06/11/2025 | 09:42:12.379 | 6 | 3.648 | |
| 6 | 3.648 | |||
| 6 | 3.648 | |||
| 06/11/2025 | 09:39:51.862 | 1 | 3.65 | |
| 1 | 3.65 | |||
| 1 | 3.65 | |||
| 06/11/2025 | 09:39:25.800 | 823 | 3.647 | |
| 823 | 3.647 | |||
| 823 | 3.647 | |||
| 06/11/2025 | 09:37:49.321 | 225 | 3.641 | |
| 225 | 3.641 | |||
| 225 | 3.641 | |||
| 06/11/2025 | 09:37:33.027 | 3 750 | 3.641 | |
| 3 750 | 3.641 | |||
| 3 750 | 3.641 | |||
| 06/11/2025 | 09:37:32.851 | 8 300 | 3.641 | |
| 8 300 | 3.641 | |||
| 8 300 | 3.641 | |||
| 06/11/2025 | 09:37:15.731 | 8 300 | 3.641 | |
| 8 300 | 3.641 | |||
| 8 300 | 3.641 | |||
| 06/11/2025 | 09:37:11.140 | 824 | 3.641 | |
| 824 | 3.641 | |||
| 824 | 3.641 | |||
| 06/11/2025 | 09:36:33.024 | 3 | 3.64 | |
| 3 | 3.64 | |||
| 3 | 3.64 | |||
| 06/11/2025 | 09:35:59.338 | 83 | 3.64 | |
| 83 | 3.64 | |||
| 83 | 3.64 | |||
| 06/11/2025 | 09:33:00.897 | 150 | 3.638 | |
| 150 | 3.638 | |||
| 150 | 3.638 | |||
| 06/11/2025 | 09:33:00.815 | 6 | 3.64 | |
| 6 | 3.64 | |||
| 6 | 3.64 | |||
| 06/11/2025 | 09:32:48.964 | 4 200 | 3.642 | |
| 4 200 | 3.642 | |||
| 4 200 | 3.642 | |||
| 06/11/2025 | 09:32:15.524 | 100 | 3.64 | |
| 100 | 3.64 | |||
| 100 | 3.64 | |||
| 06/11/2025 | 09:31:20.488 | 4 | 3.641 | |
| 4 | 3.641 | |||
| 4 | 3.641 | |||
| 06/11/2025 | 09:29:17.741 | 10 | 3.652 | |
| 10 | 3.652 | |||
| 10 | 3.652 | |||
| 06/11/2025 | 09:28:35.795 | 1 | 3.651 | |
| 1 | 3.651 | |||
| 1 | 3.651 | |||
| 06/11/2025 | 09:27:43.502 | 823 | 3.648 | |
| 823 | 3.648 | |||
| 823 | 3.648 | |||
| 06/11/2025 | 09:26:56.145 | 32 | 3.65 | |
| 32 | 3.65 | |||
| 32 | 3.65 | |||
| 06/11/2025 | 09:25:43.925 | 3 | 3.65 | |
| 3 | 3.65 | |||
| 3 | 3.65 | |||
| 06/11/2025 | 09:25:32.869 | 3 | 3.647 | |
| 3 | 3.647 | |||
| 3 | 3.647 | |||
| 06/11/2025 | 09:25:23.609 | 55 | 3.648 | |
| 55 | 3.648 | |||
| 55 | 3.648 | |||
| 06/11/2025 | 09:24:46.197 | 20 | 3.647 | |
| 20 | 3.647 | |||
| 20 | 3.647 | |||
| 06/11/2025 | 09:24:02.984 | 1 000 | 3.649 | |
| 1 000 | 3.649 | |||
| 1 000 | 3.649 | |||
| 06/11/2025 | 09:21:56.469 | 1 000 | 3.65 | |
| 1 000 | 3.65 | |||
| 1 000 | 3.65 | |||
| 06/11/2025 | 09:21:36.840 | 1 | 3.65 | |
| 1 | 3.65 | |||
| 1 | 3.65 | |||
| 06/11/2025 | 09:19:12.794 | 142 | 3.643 | |
| 142 | 3.643 | |||
| 142 | 3.643 | |||
| 06/11/2025 | 09:18:14.146 | 1 421 | 3.643 | |
| 1 421 | 3.643 | |||
| 1 421 | 3.643 | |||
| 06/11/2025 | 09:13:13.854 | 4 989 | 3.656 | |
| 4 989 | 3.656 | |||
| 4 989 | 3.656 | |||
| 06/11/2025 | 09:12:54.268 | 8 300 | 3.656 | |
| 8 300 | 3.656 | |||
| 8 300 | 3.656 | |||
| 06/11/2025 | 09:12:15.652 | 2 869 | 3.658 | |
| 2 869 | 3.658 | |||
| 2 869 | 3.658 | |||
| 06/11/2025 | 09:11:47.081 | 4 | 3.657 | |
| 4 | 3.657 | |||
| 4 | 3.657 | |||
| 06/11/2025 | 09:11:42.990 | 2 000 | 3.664 | |
| 2 000 | 3.664 | |||
| 2 000 | 3.664 | |||
| 06/11/2025 | 09:10:00.876 | 8 300 | 3.656 | |
| 8 300 | 3.656 | |||
| 8 300 | 3.656 | |||
| 06/11/2025 | 09:09:56.128 | 1 | 3.657 | |
| 1 | 3.657 | |||
| 1 | 3.657 | |||
| 06/11/2025 | 09:09:37.207 | 8 300 | 3.654 | |
| 8 300 | 3.654 | |||
| 8 300 | 3.654 | |||
| 06/11/2025 | 09:09:10.300 | 26 | 3.655 | |
| 26 | 3.655 | |||
| 26 | 3.655 | |||
| 06/11/2025 | 09:07:28.047 | 500 | 3.654 | |
| 500 | 3.654 | |||
| 500 | 3.654 | |||
| 06/11/2025 | 09:05:05.031 | 21 | 3.668 | |
| 21 | 3.668 | |||
| 21 | 3.668 | |||
| 06/11/2025 | 09:04:48.381 | 799 | 3.666 | |
| 799 | 3.666 | |||
| 799 | 3.666 | |||
| 06/11/2025 | 09:04:26.075 | 40 | 3.668 | |
| 40 | 3.668 | |||
| 40 | 3.668 | |||
| 06/11/2025 | 09:03:41.920 | 3 000 | 3.668 | |
| 3 000 | 3.668 | |||
| 3 000 | 3.668 | |||
| 06/11/2025 | 09:01:28.029 | 23 | 3.654 | |
| 23 | 3.654 | |||
| 23 | 3.654 | |||
| 06/11/2025 | 08:49:58.576 | 2 500 | 3.641 | |
| 2 500 | 3.641 | |||
| 2 500 | 3.641 | |||
| 06/11/2025 | 08:49:44.418 | 587 | 3.641 | |
| 587 | 3.641 | |||
| 587 | 3.641 | |||
| 06/11/2025 | 08:49:37.339 | 1 420 | 3.641 | |
| 1 420 | 3.641 | |||
| 1 420 | 3.641 | |||
| 06/11/2025 | 08:48:18.128 | 1 000 | 3.646 | |
| 75 | 3.646 | |||
| 1 000 | 3.646 | |||
| 925 | 3.646 | |||
| 06/11/2025 | 08:47:19.500 | 1 | 3.719 | |
| 1 | 3.719 | |||
| 1 | 3.719 | |||
| 06/11/2025 | 08:25:18.809 | 4 | 3.698 | |
| 4 | 3.698 | |||
| 4 | 3.698 | |||
| 06/11/2025 | 08:25:18.207 | 671 | 3.698 | |
| 671 | 3.698 | |||
| 671 | 3.698 | |||
| 06/11/2025 | 08:25:12.774 | 1 | 3.698 | |
| 1 | 3.698 | |||
| 1 | 3.698 | |||
| 06/11/2025 | 08:23:38.276 | 1 420 | 3.698 | |
| 10 | 3.698 | |||
| 1 420 | 3.698 | |||
| 1 410 | 3.698 | |||
| 06/11/2025 | 08:23:02.617 | 1 420 | 3.669 | |
| 1 420 | 3.669 | |||
| 1 420 | 3.669 | |||
| 06/11/2025 | 08:20:35.343 | 1 420 | 3.698 | |
| 1 420 | 3.698 | |||
| 1 420 | 3.698 | |||
| 06/11/2025 | 08:19:41.949 | 834 | 3.722 | |
| 834 | 3.722 | |||
| 834 | 3.722 | |||
| 06/11/2025 | 08:19:39.030 | 666 | 3.722 | |
| 666 | 3.722 | |||
| 666 | 3.722 | |||
| 06/11/2025 | 08:19:39.025 | 2 500 | 3.72 | |
| 2 500 | 3.72 | |||
| 2 500 | 3.72 | |||
| 06/11/2025 | 08:19:03.035 | 1 835 | 3.714 | |
| 1 410 | 3.714 | |||
| 325 | 3.714 | |||
| 1 835 | 3.714 | |||
| 100 | 3.714 | |||
| 06/11/2025 | 08:17:19.341 | 2 500 | 3.699 | |
| 500 | 3.699 | |||
| 2 000 | 3.699 | |||
| 2 500 | 3.699 | |||
| 06/11/2025 | 08:06:32.847 | 18 | 3.649 | |
| 18 | 3.649 | |||
| 12 | 3.649 | |||
| 6 | 3.649 | |||
| 06/11/2025 | 08:06:00.165 | 6 884 | 3.699 | |
| 1 350 | 3.699 | |||
| 802 | 3.699 | |||
| 2 500 | 3.699 | |||
| 1 085 | 3.699 | |||
| 1 147 | 3.699 | |||
| 6 884 | 3.699 | |||
| 06/11/2025 | 08:01:35.012 | 134 | 3.687 | |
| 134 | 3.687 | |||
| 134 | 3.687 | |||
| 06/11/2025 | 08:00:20.868 | 64 | 3.649 | |
| 64 | 3.649 | |||
| 64 | 3.649 | |||
| 06/11/2025 | 08:00:16.678 | 3 | 3.687 | |
| 3 | 3.687 | |||
| 3 | 3.687 | |||
| 06/11/2025 | 08:00:08.046 | 5 | 3.687 | |
| 5 | 3.687 | |||
| 5 | 3.687 | |||
| 06/11/2025 | 08:00:05.928 | 1 000 | 3.679 | |
| 1 000 | 3.679 | |||
| 1 000 | 3.679 | |||
| 06/11/2025 | 08:00:02.304 | 30 | 3.649 | |
| 30 | 3.649 | |||
| 30 | 3.649 | |||
| 06/11/2025 | 08:00:01.829 | 96 | 3.687 | |
| 96 | 3.687 | |||
| 96 | 3.687 | |||
| 06/11/2025 | 07:32:24.092 | 1 000 | 3.66 | |
| 1 000 | 3.66 | |||
| 1 000 | 3.66 | |||
| 06/11/2025 | 07:30:10.391 | 1 225 | 3.659 | |
| 25 | 3.659 | |||
| 1 225 | 3.659 | |||
| 1 200 | 3.659 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 750.00
Ask: 1 751.00
Turnover: 57 541 TEUR -
Nvidia Corp.
Bid: 171.60 / Ask: 171.66
Turnover: 14 074 TEUR -
Deutsche Post AG
Bid: 42.24 / Ask: 42.25
Turnover: 11 602 TEUR -
Deutsche Telekom AG
Bid: 26.77 / Ask: 26.78
Turnover: 9 533 TEUR -
Microsoft Corp.
Bid: 439.45 / Ask: 439.65
Turnover: 7 423 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 10:32:31
Last Update:
06/11/2025 @ 10:32:31