Telefónica S.A.
- Information
- Last
- Buy
- Sell
271
226
3.659
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 10:24:40.812 | 260 | 3.659 | |
| 260 | 3.659 | |||
| 260 | 3.659 | |||
| 05/11/2025 | 10:23:24.434 | 80 | 3.655 | |
| 80 | 3.655 | |||
| 80 | 3.655 | |||
| 05/11/2025 | 10:22:18.657 | 11 | 3.658 | |
| 11 | 3.658 | |||
| 11 | 3.658 | |||
| 05/11/2025 | 10:20:13.146 | 11 | 3.657 | |
| 11 | 3.657 | |||
| 11 | 3.657 | |||
| 05/11/2025 | 10:18:19.386 | 425 | 3.648 | |
| 425 | 3.648 | |||
| 425 | 3.648 | |||
| 05/11/2025 | 10:18:11.386 | 2 | 3.65 | |
| 2 | 3.65 | |||
| 2 | 3.65 | |||
| 05/11/2025 | 10:17:33.341 | 80 | 3.647 | |
| 80 | 3.647 | |||
| 80 | 3.647 | |||
| 05/11/2025 | 10:17:16.633 | 3 | 3.648 | |
| 3 | 3.648 | |||
| 3 | 3.648 | |||
| 05/11/2025 | 10:15:33.601 | 3 | 3.64 | |
| 3 | 3.64 | |||
| 3 | 3.64 | |||
| 05/11/2025 | 10:15:20.898 | 400 | 3.64 | |
| 400 | 3.64 | |||
| 400 | 3.64 | |||
| 05/11/2025 | 10:15:11.164 | 28 | 3.639 | |
| 28 | 3.639 | |||
| 28 | 3.639 | |||
| 05/11/2025 | 10:15:07.240 | 273 | 3.639 | |
| 273 | 3.639 | |||
| 273 | 3.639 | |||
| 05/11/2025 | 10:14:36.742 | 6 | 3.64 | |
| 6 | 3.64 | |||
| 6 | 3.64 | |||
| 05/11/2025 | 10:14:14.208 | 276 | 3.644 | |
| 276 | 3.644 | |||
| 276 | 3.644 | |||
| 05/11/2025 | 10:13:23.135 | 525 | 3.637 | |
| 525 | 3.637 | |||
| 525 | 3.637 | |||
| 05/11/2025 | 10:11:58.361 | 9 | 3.63 | |
| 9 | 3.63 | |||
| 9 | 3.63 | |||
| 05/11/2025 | 10:10:32.339 | 5 | 3.625 | |
| 5 | 3.625 | |||
| 5 | 3.625 | |||
| 05/11/2025 | 10:09:38.150 | 400 | 3.63 | |
| 400 | 3.63 | |||
| 400 | 3.63 | |||
| 05/11/2025 | 10:05:58.071 | 126 | 3.614 | |
| 126 | 3.614 | |||
| 126 | 3.614 | |||
| 05/11/2025 | 10:04:29.189 | 100 | 3.613 | |
| 100 | 3.613 | |||
| 100 | 3.613 | |||
| 05/11/2025 | 10:03:39.649 | 50 | 3.617 | |
| 50 | 3.617 | |||
| 50 | 3.617 | |||
| 05/11/2025 | 10:03:33.245 | 3 | 3.617 | |
| 3 | 3.617 | |||
| 3 | 3.617 | |||
| 05/11/2025 | 10:03:32.582 | 135 | 3.618 | |
| 135 | 3.618 | |||
| 135 | 3.618 | |||
| 05/11/2025 | 10:03:21.275 | 2 | 3.618 | |
| 2 | 3.618 | |||
| 2 | 3.618 | |||
| 05/11/2025 | 10:03:04.780 | 828 | 3.619 | |
| 828 | 3.619 | |||
| 828 | 3.619 | |||
| 05/11/2025 | 10:02:37.184 | 8 300 | 3.619 | |
| 8 300 | 3.619 | |||
| 8 300 | 3.619 | |||
| 05/11/2025 | 10:02:27.120 | 555 | 3.621 | |
| 555 | 3.621 | |||
| 555 | 3.621 | |||
| 05/11/2025 | 10:01:18.061 | 4 500 | 3.61 | |
| 4 500 | 3.61 | |||
| 4 500 | 3.61 | |||
| 05/11/2025 | 10:00:46.684 | 28 | 3.612 | |
| 28 | 3.612 | |||
| 28 | 3.612 | |||
| 05/11/2025 | 10:00:17.505 | 1 500 | 3.611 | |
| 1 500 | 3.611 | |||
| 1 500 | 3.611 | |||
| 05/11/2025 | 10:00:15.711 | 38 | 3.613 | |
| 38 | 3.613 | |||
| 38 | 3.613 | |||
| 05/11/2025 | 09:58:18.018 | 25 | 3.605 | |
| 25 | 3.605 | |||
| 25 | 3.605 | |||
| 05/11/2025 | 09:56:35.560 | 474 | 3.589 | |
| 474 | 3.589 | |||
| 474 | 3.589 | |||
| 05/11/2025 | 09:56:34.800 | 200 | 3.589 | |
| 200 | 3.589 | |||
| 200 | 3.589 | |||
| 05/11/2025 | 09:55:46.062 | 14 | 3.59 | |
| 14 | 3.59 | |||
| 14 | 3.59 | |||
| 05/11/2025 | 09:55:45.125 | 280 | 3.59 | |
| 280 | 3.59 | |||
| 280 | 3.59 | |||
| 05/11/2025 | 09:55:16.975 | 6 | 3.595 | |
| 6 | 3.595 | |||
| 6 | 3.595 | |||
| 05/11/2025 | 09:54:21.353 | 1 | 3.595 | |
| 1 | 3.595 | |||
| 1 | 3.595 | |||
| 05/11/2025 | 09:54:15.632 | 304 | 3.592 | |
| 304 | 3.592 | |||
| 304 | 3.592 | |||
| 05/11/2025 | 09:53:36.194 | 2 | 3.595 | |
| 2 | 3.595 | |||
| 2 | 3.595 | |||
| 05/11/2025 | 09:53:18.008 | 2 894 | 3.596 | |
| 2 894 | 3.596 | |||
| 2 894 | 3.596 | |||
| 05/11/2025 | 09:52:54.889 | 1 000 | 3.591 | |
| 1 000 | 3.591 | |||
| 1 000 | 3.591 | |||
| 05/11/2025 | 09:51:29.584 | 2 000 | 3.59 | |
| 2 000 | 3.59 | |||
| 2 000 | 3.59 | |||
| 05/11/2025 | 09:50:54.284 | 3 000 | 3.595 | |
| 3 000 | 3.595 | |||
| 3 000 | 3.595 | |||
| 05/11/2025 | 09:50:30.104 | 1 700 | 3.596 | |
| 1 700 | 3.596 | |||
| 1 700 | 3.596 | |||
| 05/11/2025 | 09:50:02.826 | 3 | 3.601 | |
| 3 | 3.601 | |||
| 3 | 3.601 | |||
| 05/11/2025 | 09:49:57.315 | 56 | 3.604 | |
| 56 | 3.604 | |||
| 56 | 3.604 | |||
| 05/11/2025 | 09:49:55.122 | 1 000 | 3.602 | |
| 1 000 | 3.602 | |||
| 1 000 | 3.602 | |||
| 05/11/2025 | 09:49:53.821 | 800 | 3.601 | |
| 800 | 3.601 | |||
| 800 | 3.601 | |||
| 05/11/2025 | 09:49:39.040 | 130 | 3.605 | |
| 130 | 3.605 | |||
| 130 | 3.605 | |||
| 05/11/2025 | 09:48:28.437 | 14 | 3.595 | |
| 14 | 3.595 | |||
| 14 | 3.595 | |||
| 05/11/2025 | 09:48:22.817 | 5 569 | 3.592 | |
| 5 569 | 3.592 | |||
| 5 569 | 3.592 | |||
| 05/11/2025 | 09:47:17.963 | 139 | 3.59 | |
| 139 | 3.59 | |||
| 139 | 3.59 | |||
| 05/11/2025 | 09:47:00.446 | 6 | 3.594 | |
| 6 | 3.594 | |||
| 6 | 3.594 | |||
| 05/11/2025 | 09:46:41.297 | 1 500 | 3.597 | |
| 1 500 | 3.597 | |||
| 1 500 | 3.597 | |||
| 05/11/2025 | 09:46:04.441 | 1 | 3.598 | |
| 1 | 3.598 | |||
| 1 | 3.598 | |||
| 05/11/2025 | 09:45:12.041 | 181 | 3.601 | |
| 181 | 3.601 | |||
| 181 | 3.601 | |||
| 05/11/2025 | 09:44:18.800 | 5 100 | 3.603 | |
| 5 100 | 3.603 | |||
| 5 100 | 3.603 | |||
| 05/11/2025 | 09:44:10.885 | 500 | 3.603 | |
| 500 | 3.603 | |||
| 500 | 3.603 | |||
| 05/11/2025 | 09:44:10.318 | 3 000 | 3.601 | |
| 3 000 | 3.601 | |||
| 3 000 | 3.601 | |||
| 05/11/2025 | 09:43:38.321 | 2 767 | 3.608 | |
| 2 767 | 3.608 | |||
| 2 767 | 3.608 | |||
| 05/11/2025 | 09:43:03.017 | 11 | 3.598 | |
| 11 | 3.598 | |||
| 11 | 3.598 | |||
| 05/11/2025 | 09:42:56.313 | 3 000 | 3.604 | |
| 1 635 | 3.604 | |||
| 1 365 | 3.604 | |||
| 3 000 | 3.604 | |||
| 05/11/2025 | 09:42:55.543 | 1 880 | 3.60 | |
| 600 | 3.60 | |||
| 700 | 3.60 | |||
| 300 | 3.60 | |||
| 280 | 3.60 | |||
| 1 880 | 3.60 | |||
| 05/11/2025 | 09:42:45.820 | 830 | 3.608 | |
| 830 | 3.608 | |||
| 830 | 3.608 | |||
| 05/11/2025 | 09:42:23.704 | 2 000 | 3.61 | |
| 2 000 | 3.61 | |||
| 2 000 | 3.61 | |||
| 05/11/2025 | 09:41:08.375 | 5 000 | 3.615 | |
| 5 000 | 3.615 | |||
| 5 000 | 3.615 | |||
| 05/11/2025 | 09:39:25.430 | 528 | 3.616 | |
| 528 | 3.616 | |||
| 528 | 3.616 | |||
| 05/11/2025 | 09:38:57.059 | 2 | 3.615 | |
| 2 | 3.615 | |||
| 2 | 3.615 | |||
| 05/11/2025 | 09:38:31.115 | 5 000 | 3.614 | |
| 5 000 | 3.614 | |||
| 5 000 | 3.614 | |||
| 05/11/2025 | 09:37:19.462 | 1 600 | 3.61 | |
| 1 600 | 3.61 | |||
| 1 600 | 3.61 | |||
| 05/11/2025 | 09:37:13.772 | 8 400 | 3.61 | |
| 8 400 | 3.61 | |||
| 8 400 | 3.61 | |||
| 05/11/2025 | 09:37:05.820 | 2 764 | 3.611 | |
| 2 764 | 3.611 | |||
| 2 764 | 3.611 | |||
| 05/11/2025 | 09:36:44.872 | 150 | 3.609 | |
| 150 | 3.609 | |||
| 150 | 3.609 | |||
| 05/11/2025 | 09:36:37.459 | 325 | 3.61 | |
| 325 | 3.61 | |||
| 325 | 3.61 | |||
| 05/11/2025 | 09:36:32.130 | 475 | 3.61 | |
| 110 | 3.61 | |||
| 475 | 3.61 | |||
| 365 | 3.61 | |||
| 05/11/2025 | 09:35:37.308 | 55 | 3.614 | |
| 55 | 3.614 | |||
| 55 | 3.614 | |||
| 05/11/2025 | 09:35:28.355 | 93 | 3.617 | |
| 93 | 3.617 | |||
| 93 | 3.617 | |||
| 05/11/2025 | 09:35:10.647 | 30 | 3.619 | |
| 30 | 3.619 | |||
| 30 | 3.619 | |||
| 05/11/2025 | 09:34:39.488 | 170 | 3.62 | |
| 170 | 3.62 | |||
| 170 | 3.62 | |||
| 05/11/2025 | 09:34:33.331 | 1 | 3.622 | |
| 1 | 3.622 | |||
| 1 | 3.622 | |||
| 05/11/2025 | 09:34:32.918 | 3 | 3.62 | |
| 3 | 3.62 | |||
| 3 | 3.62 | |||
| 05/11/2025 | 09:34:32.517 | 553 | 3.622 | |
| 553 | 3.622 | |||
| 553 | 3.622 | |||
| 05/11/2025 | 09:34:20.392 | 191 | 3.629 | |
| 191 | 3.629 | |||
| 7 | 3.629 | |||
| 170 | 3.629 | |||
| 14 | 3.629 | |||
| 05/11/2025 | 09:33:17.357 | 5 200 | 3.629 | |
| 5 200 | 3.629 | |||
| 5 200 | 3.629 | |||
| 05/11/2025 | 09:31:46.431 | 7 721 | 3.631 | |
| 7 721 | 3.631 | |||
| 7 721 | 3.631 | |||
| 05/11/2025 | 09:31:40.899 | 1 | 3.633 | |
| 1 | 3.633 | |||
| 1 | 3.633 | |||
| 05/11/2025 | 09:31:40.094 | 1 096 | 3.633 | |
| 1 096 | 3.633 | |||
| 1 096 | 3.633 | |||
| 05/11/2025 | 09:31:20.992 | 137 | 3.638 | |
| 137 | 3.638 | |||
| 137 | 3.638 | |||
| 05/11/2025 | 09:30:54.034 | 83 | 3.635 | |
| 83 | 3.635 | |||
| 83 | 3.635 | |||
| 05/11/2025 | 09:30:43.984 | 9 | 3.639 | |
| 9 | 3.639 | |||
| 9 | 3.639 | |||
| 05/11/2025 | 09:30:12.228 | 5 | 3.643 | |
| 5 | 3.643 | |||
| 5 | 3.643 | |||
| 05/11/2025 | 09:29:58.272 | 4 000 | 3.644 | |
| 4 000 | 3.644 | |||
| 4 000 | 3.644 | |||
| 05/11/2025 | 09:29:29.156 | 137 | 3.644 | |
| 137 | 3.644 | |||
| 137 | 3.644 | |||
| 05/11/2025 | 09:28:31.133 | 219 | 3.638 | |
| 219 | 3.638 | |||
| 219 | 3.638 | |||
| 05/11/2025 | 09:27:08.396 | 3 000 | 3.642 | |
| 3 000 | 3.642 | |||
| 3 000 | 3.642 | |||
| 05/11/2025 | 09:26:43.647 | 17 | 3.65 | |
| 17 | 3.65 | |||
| 17 | 3.65 | |||
| 05/11/2025 | 09:26:39.338 | 3 500 | 3.651 | |
| 3 500 | 3.651 | |||
| 3 500 | 3.651 | |||
| 05/11/2025 | 09:26:05.602 | 562 | 3.645 | |
| 562 | 3.645 | |||
| 562 | 3.645 | |||
| 05/11/2025 | 09:24:50.104 | 1 121 | 3.65 | |
| 1 | 3.65 | |||
| 500 | 3.65 | |||
| 1 121 | 3.65 | |||
| 20 | 3.65 | |||
| 600 | 3.65 | |||
| 05/11/2025 | 09:24:33.901 | 5 000 | 3.655 | |
| 5 000 | 3.655 | |||
| 5 000 | 3.655 | |||
| 05/11/2025 | 09:23:58.903 | 30 | 3.659 | |
| 27 | 3.659 | |||
| 3 | 3.659 | |||
| 30 | 3.659 | |||
| 05/11/2025 | 09:23:25.469 | 5 000 | 3.659 | |
| 5 000 | 3.659 | |||
| 5 000 | 3.659 | |||
| 05/11/2025 | 09:23:03.015 | 1 | 3.659 | |
| 1 | 3.659 | |||
| 1 | 3.659 | |||
| 05/11/2025 | 09:23:02.003 | 41 | 3.658 | |
| 41 | 3.658 | |||
| 41 | 3.658 | |||
| 05/11/2025 | 09:23:01.291 | 36 | 3.66 | |
| 36 | 3.66 | |||
| 36 | 3.66 | |||
| 05/11/2025 | 09:22:34.253 | 4 | 3.667 | |
| 4 | 3.667 | |||
| 4 | 3.667 | |||
| 05/11/2025 | 09:21:48.199 | 280 | 3.673 | |
| 280 | 3.673 | |||
| 280 | 3.673 | |||
| 05/11/2025 | 09:20:23.612 | 11 | 3.679 | |
| 11 | 3.679 | |||
| 11 | 3.679 | |||
| 05/11/2025 | 09:19:55.948 | 8 200 | 3.68 | |
| 8 200 | 3.68 | |||
| 8 200 | 3.68 | |||
| 05/11/2025 | 09:17:57.837 | 28 | 3.685 | |
| 28 | 3.685 | |||
| 28 | 3.685 | |||
| 05/11/2025 | 09:17:17.814 | 1 500 | 3.682 | |
| 1 500 | 3.682 | |||
| 1 500 | 3.682 | |||
| 05/11/2025 | 09:16:46.014 | 8 | 3.693 | |
| 8 | 3.693 | |||
| 8 | 3.693 | |||
| 05/11/2025 | 09:14:43.726 | 1 000 | 3.69 | |
| 1 000 | 3.69 | |||
| 1 000 | 3.69 | |||
| 05/11/2025 | 09:14:24.828 | 500 | 3.688 | |
| 500 | 3.688 | |||
| 500 | 3.688 | |||
| 05/11/2025 | 09:14:16.635 | 500 | 3.691 | |
| 500 | 3.691 | |||
| 500 | 3.691 | |||
| 05/11/2025 | 09:14:02.826 | 500 | 3.688 | |
| 500 | 3.688 | |||
| 500 | 3.688 | |||
| 05/11/2025 | 09:14:00.916 | 1 000 | 3.688 | |
| 1 000 | 3.688 | |||
| 1 000 | 3.688 | |||
| 05/11/2025 | 09:13:58.613 | 500 | 3.69 | |
| 500 | 3.69 | |||
| 500 | 3.69 | |||
| 05/11/2025 | 09:13:54.947 | 500 | 3.688 | |
| 500 | 3.688 | |||
| 500 | 3.688 | |||
| 05/11/2025 | 09:13:43.500 | 500 | 3.688 | |
| 500 | 3.688 | |||
| 500 | 3.688 | |||
| 05/11/2025 | 09:13:34.412 | 750 | 3.69 | |
| 750 | 3.69 | |||
| 750 | 3.69 | |||
| 05/11/2025 | 09:13:32.663 | 500 | 3.688 | |
| 500 | 3.688 | |||
| 500 | 3.688 | |||
| 05/11/2025 | 09:13:21.684 | 500 | 3.686 | |
| 500 | 3.686 | |||
| 500 | 3.686 | |||
| 05/11/2025 | 09:13:12.203 | 1 | 3.686 | |
| 1 | 3.686 | |||
| 1 | 3.686 | |||
| 05/11/2025 | 09:13:03.412 | 500 | 3.672 | |
| 500 | 3.672 | |||
| 500 | 3.672 | |||
| 05/11/2025 | 09:12:47.220 | 500 | 3.672 | |
| 500 | 3.672 | |||
| 500 | 3.672 | |||
| 05/11/2025 | 09:12:30.884 | 2 | 3.674 | |
| 2 | 3.674 | |||
| 2 | 3.674 | |||
| 05/11/2025 | 09:12:30.823 | 985 | 3.674 | |
| 985 | 3.674 | |||
| 985 | 3.674 | |||
| 05/11/2025 | 09:12:27.400 | 1 300 | 3.675 | |
| 1 300 | 3.675 | |||
| 1 300 | 3.675 | |||
| 05/11/2025 | 09:12:21.137 | 500 | 3.67 | |
| 500 | 3.67 | |||
| 500 | 3.67 | |||
| 05/11/2025 | 09:12:15.085 | 273 | 3.67 | |
| 273 | 3.67 | |||
| 273 | 3.67 | |||
| 05/11/2025 | 09:11:53.968 | 78 | 3.67 | |
| 78 | 3.67 | |||
| 78 | 3.67 | |||
| 05/11/2025 | 09:11:21.345 | 1 | 3.676 | |
| 1 | 3.676 | |||
| 1 | 3.676 | |||
| 05/11/2025 | 09:11:17.755 | 1 351 | 3.675 | |
| 1 351 | 3.675 | |||
| 1 351 | 3.675 | |||
| 05/11/2025 | 09:10:57.596 | 360 | 3.678 | |
| 360 | 3.678 | |||
| 360 | 3.678 | |||
| 05/11/2025 | 09:10:55.383 | 1 | 3.681 | |
| 1 | 3.681 | |||
| 1 | 3.681 | |||
| 05/11/2025 | 09:10:22.570 | 5 431 | 3.683 | |
| 5 431 | 3.683 | |||
| 5 431 | 3.683 | |||
| 05/11/2025 | 09:10:20.682 | 1 | 3.682 | |
| 1 | 3.682 | |||
| 1 | 3.682 | |||
| 05/11/2025 | 09:10:12.707 | 17 092 | 3.692 | |
| 703 | 3.692 | |||
| 17 092 | 3.692 | |||
| 16 389 | 3.692 | |||
| 05/11/2025 | 09:09:54.615 | 8 547 | 3.693 | |
| 347 | 3.693 | |||
| 8 200 | 3.693 | |||
| 8 547 | 3.693 | |||
| 05/11/2025 | 09:08:38.903 | 8 200 | 3.693 | |
| 8 200 | 3.693 | |||
| 8 200 | 3.693 | |||
| 05/11/2025 | 09:08:33.477 | 3 | 3.69 | |
| 3 | 3.69 | |||
| 3 | 3.69 | |||
| 05/11/2025 | 09:08:16.569 | 28 | 3.692 | |
| 28 | 3.692 | |||
| 28 | 3.692 | |||
| 05/11/2025 | 09:06:51.615 | 551 | 3.686 | |
| 551 | 3.686 | |||
| 551 | 3.686 | |||
| 05/11/2025 | 09:05:46.670 | 5 000 | 3.691 | |
| 5 000 | 3.691 | |||
| 5 000 | 3.691 | |||
| 05/11/2025 | 09:05:29.760 | 10 | 3.699 | |
| 10 | 3.699 | |||
| 10 | 3.699 | |||
| 05/11/2025 | 09:04:53.370 | 4 800 | 3.70 | |
| 200 | 3.70 | |||
| 3 000 | 3.70 | |||
| 4 600 | 3.70 | |||
| 1 800 | 3.70 | |||
| 05/11/2025 | 09:04:25.255 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 05/11/2025 | 09:03:00.074 | 40 | 3.682 | |
| 40 | 3.682 | |||
| 40 | 3.682 | |||
| 05/11/2025 | 09:02:22.940 | 3 | 3.678 | |
| 3 | 3.678 | |||
| 3 | 3.678 | |||
| 05/11/2025 | 09:02:08.485 | 11 134 | 3.678 | |
| 28 | 3.678 | |||
| 3 590 | 3.678 | |||
| 11 134 | 3.678 | |||
| 1 000 | 3.678 | |||
| 1 096 | 3.678 | |||
| 100 | 3.678 | |||
| 3 500 | 3.678 | |||
| 40 | 3.678 | |||
| 520 | 3.678 | |||
| 133 | 3.678 | |||
| 7 | 3.678 | |||
| 1 000 | 3.678 | |||
| 120 | 3.678 | |||
| 05/11/2025 | 08:59:09.610 | 409 | 3.769 | |
| 3 | 3.769 | |||
| 406 | 3.769 | |||
| 398 | 3.769 | |||
| 11 | 3.769 | |||
| 05/11/2025 | 08:55:56.322 | 35 | 3.769 | |
| 35 | 3.769 | |||
| 35 | 3.769 | |||
| 05/11/2025 | 08:52:49.736 | 100 | 3.769 | |
| 100 | 3.769 | |||
| 100 | 3.769 | |||
| 05/11/2025 | 08:52:35.266 | 54 | 3.769 | |
| 54 | 3.769 | |||
| 54 | 3.769 | |||
| 05/11/2025 | 08:51:32.885 | 266 | 3.755 | |
| 266 | 3.755 | |||
| 216 | 3.755 | |||
| 50 | 3.755 | |||
| 05/11/2025 | 08:51:11.757 | 14 | 3.769 | |
| 14 | 3.769 | |||
| 14 | 3.769 | |||
| 05/11/2025 | 08:50:08.856 | 508 | 3.769 | |
| 508 | 3.769 | |||
| 508 | 3.769 | |||
| 05/11/2025 | 08:50:08.134 | 3 000 | 3.769 | |
| 1 500 | 3.769 | |||
| 1 500 | 3.769 | |||
| 2 992 | 3.769 | |||
| 8 | 3.769 | |||
| 05/11/2025 | 08:49:30.972 | 1 500 | 3.759 | |
| 1 500 | 3.759 | |||
| 1 500 | 3.759 | |||
| 05/11/2025 | 08:48:58.066 | 500 | 3.759 | |
| 500 | 3.759 | |||
| 500 | 3.759 | |||
| 05/11/2025 | 08:46:56.368 | 80 | 3.759 | |
| 80 | 3.759 | |||
| 80 | 3.759 | |||
| 05/11/2025 | 08:43:15.941 | 1 500 | 3.76 | |
| 1 500 | 3.76 | |||
| 1 500 | 3.76 | |||
| 05/11/2025 | 08:43:04.067 | 146 | 3.77 | |
| 146 | 3.77 | |||
| 146 | 3.77 | |||
| 05/11/2025 | 08:42:48.604 | 31 835 | 3.779 | |
| 31 835 | 3.779 | |||
| 30 335 | 3.779 | |||
| 1 500 | 3.779 | |||
| 05/11/2025 | 08:41:47.499 | 600 | 3.749 | |
| 600 | 3.749 | |||
| 600 | 3.749 | |||
| 05/11/2025 | 08:40:50.328 | 1 000 | 3.725 | |
| 700 | 3.725 | |||
| 1 000 | 3.725 | |||
| 300 | 3.725 | |||
| 05/11/2025 | 08:40:23.920 | 2 | 3.745 | |
| 2 | 3.745 | |||
| 2 | 3.745 | |||
| 05/11/2025 | 08:40:17.243 | 530 | 3.745 | |
| 530 | 3.745 | |||
| 530 | 3.745 | |||
| 05/11/2025 | 08:40:16.739 | 20 | 3.745 | |
| 20 | 3.745 | |||
| 20 | 3.745 | |||
| 05/11/2025 | 08:39:51.992 | 550 | 3.745 | |
| 550 | 3.745 | |||
| 550 | 3.745 | |||
| 05/11/2025 | 08:37:32.221 | 7 | 3.745 | |
| 7 | 3.745 | |||
| 7 | 3.745 | |||
| 05/11/2025 | 08:34:35.530 | 1 000 | 3.73 | |
| 1 000 | 3.73 | |||
| 1 000 | 3.73 | |||
| 05/11/2025 | 08:33:55.067 | 1 | 3.73 | |
| 1 | 3.73 | |||
| 1 | 3.73 | |||
| 05/11/2025 | 08:33:45.478 | 134 | 3.73 | |
| 134 | 3.73 | |||
| 134 | 3.73 | |||
| 05/11/2025 | 08:33:03.206 | 3 | 3.715 | |
| 3 | 3.715 | |||
| 3 | 3.715 | |||
| 05/11/2025 | 08:32:52.333 | 1 | 3.73 | |
| 1 | 3.73 | |||
| 1 | 3.73 | |||
| 05/11/2025 | 08:32:51.730 | 268 | 3.73 | |
| 268 | 3.73 | |||
| 268 | 3.73 | |||
| 05/11/2025 | 08:32:07.040 | 500 | 3.73 | |
| 500 | 3.73 | |||
| 500 | 3.73 | |||
| 05/11/2025 | 08:29:08.530 | 24 | 3.73 | |
| 24 | 3.73 | |||
| 24 | 3.73 | |||
| 05/11/2025 | 08:29:01.982 | 27 | 3.73 | |
| 27 | 3.73 | |||
| 27 | 3.73 | |||
| 05/11/2025 | 08:27:00.712 | 1 500 | 3.715 | |
| 1 500 | 3.715 | |||
| 1 500 | 3.715 | |||
| 05/11/2025 | 08:26:55.341 | 1 500 | 3.715 | |
| 1 500 | 3.715 | |||
| 1 500 | 3.715 | |||
| 05/11/2025 | 08:21:53.855 | 14 | 3.73 | |
| 14 | 3.73 | |||
| 14 | 3.73 | |||
| 05/11/2025 | 08:19:49.299 | 27 | 3.73 | |
| 27 | 3.73 | |||
| 27 | 3.73 | |||
| 05/11/2025 | 08:18:52.859 | 1 | 3.73 | |
| 1 | 3.73 | |||
| 1 | 3.73 | |||
| 05/11/2025 | 08:18:52.053 | 40 | 3.73 | |
| 40 | 3.73 | |||
| 40 | 3.73 | |||
| 05/11/2025 | 08:17:32.277 | 1 500 | 3.72 | |
| 49 | 3.72 | |||
| 1 500 | 3.72 | |||
| 1 451 | 3.72 | |||
| 05/11/2025 | 08:16:42.175 | 11 | 3.749 | |
| 11 | 3.749 | |||
| 11 | 3.749 | |||
| 05/11/2025 | 08:16:24.005 | 1 500 | 3.74 | |
| 1 500 | 3.74 | |||
| 560 | 3.74 | |||
| 940 | 3.74 | |||
| 05/11/2025 | 08:16:19.319 | 232 | 3.76 | |
| 232 | 3.76 | |||
| 232 | 3.76 | |||
| 05/11/2025 | 08:14:37.940 | 3 | 3.76 | |
| 3 | 3.76 | |||
| 3 | 3.76 | |||
| 05/11/2025 | 08:14:01.326 | 265 | 3.76 | |
| 265 | 3.76 | |||
| 265 | 3.76 | |||
| 05/11/2025 | 08:12:32.541 | 1 500 | 3.76 | |
| 1 500 | 3.76 | |||
| 1 500 | 3.76 | |||
| 05/11/2025 | 08:11:04.056 | 3 | 3.76 | |
| 3 | 3.76 | |||
| 3 | 3.76 | |||
| 05/11/2025 | 08:10:52.342 | 1 345 | 3.769 | |
| 647 | 3.769 | |||
| 698 | 3.769 | |||
| 1 330 | 3.769 | |||
| 15 | 3.769 | |||
| 05/11/2025 | 08:10:24.226 | 1 353 | 3.771 | |
| 1 353 | 3.771 | |||
| 1 353 | 3.771 | |||
| 05/11/2025 | 08:10:03.693 | 1 | 3.779 | |
| 1 | 3.779 | |||
| 1 | 3.779 | |||
| 05/11/2025 | 08:10:02.778 | 270 | 3.779 | |
| 270 | 3.779 | |||
| 270 | 3.779 | |||
| 05/11/2025 | 08:07:55.110 | 27 | 3.779 | |
| 27 | 3.779 | |||
| 27 | 3.779 | |||
| 05/11/2025 | 08:07:01.056 | 1 | 3.779 | |
| 1 | 3.779 | |||
| 1 | 3.779 | |||
| 05/11/2025 | 08:06:44.388 | 1 323 | 3.77 | |
| 1 323 | 3.77 | |||
| 1 323 | 3.77 | |||
| 05/11/2025 | 08:05:38.328 | 1 500 | 3.76 | |
| 1 500 | 3.76 | |||
| 1 500 | 3.76 | |||
| 05/11/2025 | 08:04:39.032 | 133 | 3.76 | |
| 133 | 3.76 | |||
| 133 | 3.76 | |||
| 05/11/2025 | 08:04:34.302 | 46 | 3.76 | |
| 46 | 3.76 | |||
| 46 | 3.76 | |||
| 05/11/2025 | 08:04:09.758 | 8 | 3.76 | |
| 8 | 3.76 | |||
| 8 | 3.76 | |||
| 05/11/2025 | 08:03:08.998 | 2 | 3.76 | |
| 2 | 3.76 | |||
| 2 | 3.76 | |||
| 05/11/2025 | 08:03:07.996 | 273 | 3.76 | |
| 273 | 3.76 | |||
| 273 | 3.76 | |||
| 05/11/2025 | 08:03:03.062 | 145 | 3.74 | |
| 145 | 3.74 | |||
| 145 | 3.74 | |||
| 05/11/2025 | 08:03:01.456 | 10 | 3.74 | |
| 10 | 3.74 | |||
| 10 | 3.74 | |||
| 05/11/2025 | 08:02:37.570 | 12 558 | 3.76 | |
| 9 838 | 3.76 | |||
| 2 719 | 3.76 | |||
| 12 558 | 3.76 | |||
| 1 | 3.76 | |||
| 05/11/2025 | 08:02:21.407 | 160 | 3.73 | |
| 160 | 3.73 | |||
| 160 | 3.73 | |||
| 05/11/2025 | 08:01:58.621 | 400 | 3.73 | |
| 400 | 3.73 | |||
| 400 | 3.73 | |||
| 05/11/2025 | 08:01:58.467 | 250 | 3.73 | |
| 250 | 3.73 | |||
| 250 | 3.73 | |||
| 05/11/2025 | 08:01:40.058 | 27 | 3.73 | |
| 27 | 3.73 | |||
| 27 | 3.73 | |||
| 05/11/2025 | 08:00:59.536 | 14 | 3.73 | |
| 14 | 3.73 | |||
| 14 | 3.73 | |||
| 05/11/2025 | 08:00:32.975 | 67 | 3.73 | |
| 67 | 3.73 | |||
| 67 | 3.73 | |||
| 05/11/2025 | 08:00:10.742 | 29 | 3.73 | |
| 29 | 3.73 | |||
| 29 | 3.73 | |||
| 05/11/2025 | 07:59:35.563 | 500 | 3.715 | |
| 500 | 3.715 | |||
| 500 | 3.715 | |||
| 05/11/2025 | 07:59:34.882 | 1 500 | 3.715 | |
| 1 500 | 3.715 | |||
| 1 500 | 3.715 | |||
| 05/11/2025 | 07:58:59.052 | 1 500 | 3.714 | |
| 1 500 | 3.714 | |||
| 1 500 | 3.714 | |||
| 05/11/2025 | 07:47:46.181 | 3 000 | 3.704 | |
| 3 000 | 3.704 | |||
| 3 000 | 3.704 | |||
| 05/11/2025 | 07:46:44.858 | 1 410 | 3.703 | |
| 1 410 | 3.703 | |||
| 1 410 | 3.703 | |||
| 05/11/2025 | 07:38:08.074 | 1 000 | 3.703 | |
| 1 000 | 3.703 | |||
| 1 000 | 3.703 | |||
| 05/11/2025 | 07:30:07.350 | 2 726 | 3.703 | |
| 1 400 | 3.703 | |||
| 1 326 | 3.703 | |||
| 1 076 | 3.703 | |||
| 150 | 3.703 | |||
| 200 | 3.703 | |||
| 300 | 3.703 | |||
| 1 000 | 3.703 |
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
-
Nvidia Corp.
Bid: 172.04 / Ask: 172.10
Turnover: 26 047 TEUR -
Palantir Technologies Inc.
Bid: 162.80 / Ask: 162.90
Turnover: 14 295 TEUR -
Rheinmetall AG
Bid: 1 707.00
Ask: 1 708.00
Turnover: 12 485 TEUR -
Novo-Nordisk AS
Bid: 42.975 / Ask: 43.00
Turnover: 11 141 TEUR -
Advanced Micro Devices Inc.
Bid: 209.45 / Ask: 209.50
Turnover: 10 343 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 10:24:49
Last Update:
05/11/2025 @ 10:24:49