Telefónica S.A.
- Information
- Last
- Buy
- Sell
131
121
3.602
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 13:15:42.932 | 9 | 3.602 | |
| 9 | 3.602 | |||
| 9 | 3.602 | |||
| 07/11/2025 | 13:04:50.977 | 3 836 | 3.606 | |
| 3 836 | 3.606 | |||
| 3 836 | 3.606 | |||
| 07/11/2025 | 13:01:51.276 | 277 | 3.603 | |
| 277 | 3.603 | |||
| 277 | 3.603 | |||
| 07/11/2025 | 12:59:53.126 | 300 | 3.603 | |
| 300 | 3.603 | |||
| 300 | 3.603 | |||
| 07/11/2025 | 12:59:12.803 | 1 665 | 3.603 | |
| 1 665 | 3.603 | |||
| 1 665 | 3.603 | |||
| 07/11/2025 | 12:58:52.871 | 553 | 3.603 | |
| 553 | 3.603 | |||
| 553 | 3.603 | |||
| 07/11/2025 | 12:56:06.139 | 144 | 3.599 | |
| 144 | 3.599 | |||
| 144 | 3.599 | |||
| 07/11/2025 | 12:52:51.026 | 3 650 | 3.601 | |
| 3 650 | 3.601 | |||
| 3 650 | 3.601 | |||
| 07/11/2025 | 12:43:35.487 | 75 | 3.60 | |
| 75 | 3.60 | |||
| 75 | 3.60 | |||
| 07/11/2025 | 12:39:11.010 | 1 110 | 3.602 | |
| 1 110 | 3.602 | |||
| 1 110 | 3.602 | |||
| 07/11/2025 | 12:34:39.526 | 270 | 3.601 | |
| 270 | 3.601 | |||
| 270 | 3.601 | |||
| 07/11/2025 | 12:32:47.717 | 19 600 | 3.611 | |
| 19 600 | 3.611 | |||
| 19 600 | 3.611 | |||
| 07/11/2025 | 12:32:35.685 | 8 400 | 3.599 | |
| 8 400 | 3.599 | |||
| 8 400 | 3.599 | |||
| 07/11/2025 | 12:31:17.818 | 4 | 3.599 | |
| 4 | 3.599 | |||
| 4 | 3.599 | |||
| 07/11/2025 | 12:22:24.865 | 10 | 3.596 | |
| 10 | 3.596 | |||
| 10 | 3.596 | |||
| 07/11/2025 | 12:16:43.696 | 284 | 3.591 | |
| 284 | 3.591 | |||
| 284 | 3.591 | |||
| 07/11/2025 | 12:15:13.261 | 215 | 3.59 | |
| 215 | 3.59 | |||
| 215 | 3.59 | |||
| 07/11/2025 | 12:13:02.752 | 49 | 3.593 | |
| 49 | 3.593 | |||
| 49 | 3.593 | |||
| 07/11/2025 | 12:09:28.875 | 424 | 3.596 | |
| 424 | 3.596 | |||
| 424 | 3.596 | |||
| 07/11/2025 | 12:08:22.798 | 116 | 3.598 | |
| 116 | 3.598 | |||
| 116 | 3.598 | |||
| 07/11/2025 | 12:05:47.232 | 1 500 | 3.593 | |
| 1 500 | 3.593 | |||
| 1 500 | 3.593 | |||
| 07/11/2025 | 12:03:11.442 | 150 | 3.596 | |
| 150 | 3.596 | |||
| 150 | 3.596 | |||
| 07/11/2025 | 12:02:40.225 | 166 | 3.596 | |
| 166 | 3.596 | |||
| 166 | 3.596 | |||
| 07/11/2025 | 11:56:43.204 | 600 | 3.597 | |
| 600 | 3.597 | |||
| 600 | 3.597 | |||
| 07/11/2025 | 11:51:32.978 | 3 | 3.594 | |
| 3 | 3.594 | |||
| 3 | 3.594 | |||
| 07/11/2025 | 11:51:22.731 | 1 | 3.597 | |
| 1 | 3.597 | |||
| 1 | 3.597 | |||
| 07/11/2025 | 11:49:12.164 | 1 500 | 3.595 | |
| 1 500 | 3.595 | |||
| 1 500 | 3.595 | |||
| 07/11/2025 | 11:48:31.721 | 696 | 3.596 | |
| 696 | 3.596 | |||
| 696 | 3.596 | |||
| 07/11/2025 | 11:47:36.578 | 3 000 | 3.597 | |
| 3 000 | 3.597 | |||
| 3 000 | 3.597 | |||
| 07/11/2025 | 11:39:02.090 | 140 | 3.596 | |
| 140 | 3.596 | |||
| 140 | 3.596 | |||
| 07/11/2025 | 11:36:40.642 | 397 | 3.591 | |
| 397 | 3.591 | |||
| 397 | 3.591 | |||
| 07/11/2025 | 11:25:29.657 | 100 | 3.592 | |
| 100 | 3.592 | |||
| 100 | 3.592 | |||
| 07/11/2025 | 11:22:35.505 | 1 289 | 3.593 | |
| 1 289 | 3.593 | |||
| 1 289 | 3.593 | |||
| 07/11/2025 | 11:21:30.082 | 1 200 | 3.59 | |
| 1 200 | 3.59 | |||
| 1 200 | 3.59 | |||
| 07/11/2025 | 11:11:10.420 | 1 286 | 3.597 | |
| 1 286 | 3.597 | |||
| 1 286 | 3.597 | |||
| 07/11/2025 | 11:07:37.186 | 69 | 3.60 | |
| 69 | 3.60 | |||
| 69 | 3.60 | |||
| 07/11/2025 | 10:58:03.449 | 3 018 | 3.598 | |
| 3 018 | 3.598 | |||
| 3 018 | 3.598 | |||
| 07/11/2025 | 10:53:48.408 | 6 | 3.598 | |
| 6 | 3.598 | |||
| 6 | 3.598 | |||
| 07/11/2025 | 10:52:14.166 | 1 000 | 3.599 | |
| 1 000 | 3.599 | |||
| 1 000 | 3.599 | |||
| 07/11/2025 | 10:51:41.725 | 10 | 3.60 | |
| 10 | 3.60 | |||
| 10 | 3.60 | |||
| 07/11/2025 | 10:50:50.546 | 500 | 3.601 | |
| 500 | 3.601 | |||
| 500 | 3.601 | |||
| 07/11/2025 | 10:47:59.784 | 20 | 3.597 | |
| 20 | 3.597 | |||
| 20 | 3.597 | |||
| 07/11/2025 | 10:45:48.128 | 4 | 3.591 | |
| 4 | 3.591 | |||
| 4 | 3.591 | |||
| 07/11/2025 | 10:43:34.751 | 833 | 3.586 | |
| 833 | 3.586 | |||
| 833 | 3.586 | |||
| 07/11/2025 | 10:42:20.527 | 14 | 3.589 | |
| 14 | 3.589 | |||
| 14 | 3.589 | |||
| 07/11/2025 | 10:40:06.034 | 20 | 3.589 | |
| 20 | 3.589 | |||
| 20 | 3.589 | |||
| 07/11/2025 | 10:30:19.355 | 2 | 3.598 | |
| 2 | 3.598 | |||
| 2 | 3.598 | |||
| 07/11/2025 | 10:28:45.674 | 4 167 | 3.595 | |
| 4 167 | 3.595 | |||
| 4 167 | 3.595 | |||
| 07/11/2025 | 10:26:42.212 | 200 | 3.595 | |
| 200 | 3.595 | |||
| 200 | 3.595 | |||
| 07/11/2025 | 10:23:56.585 | 404 | 3.589 | |
| 404 | 3.589 | |||
| 404 | 3.589 | |||
| 07/11/2025 | 10:23:03.864 | 1 | 3.586 | |
| 1 | 3.586 | |||
| 1 | 3.586 | |||
| 07/11/2025 | 10:11:52.259 | 1 900 | 3.58 | |
| 500 | 3.58 | |||
| 150 | 3.58 | |||
| 1 250 | 3.58 | |||
| 1 900 | 3.58 | |||
| 07/11/2025 | 10:10:02.715 | 3 | 3.581 | |
| 3 | 3.581 | |||
| 3 | 3.581 | |||
| 07/11/2025 | 10:09:36.561 | 2 | 3.585 | |
| 2 | 3.585 | |||
| 2 | 3.585 | |||
| 07/11/2025 | 10:06:34.631 | 16 | 3.587 | |
| 16 | 3.587 | |||
| 16 | 3.587 | |||
| 07/11/2025 | 10:06:30.606 | 155 | 3.587 | |
| 155 | 3.587 | |||
| 155 | 3.587 | |||
| 07/11/2025 | 10:04:06.278 | 120 | 3.591 | |
| 120 | 3.591 | |||
| 120 | 3.591 | |||
| 07/11/2025 | 10:02:25.068 | 1 500 | 3.583 | |
| 1 500 | 3.583 | |||
| 1 500 | 3.583 | |||
| 07/11/2025 | 10:00:12.139 | 6 | 3.585 | |
| 6 | 3.585 | |||
| 6 | 3.585 | |||
| 07/11/2025 | 09:59:32.813 | 3 | 3.583 | |
| 3 | 3.583 | |||
| 3 | 3.583 | |||
| 07/11/2025 | 09:59:21.741 | 21 | 3.586 | |
| 21 | 3.586 | |||
| 21 | 3.586 | |||
| 07/11/2025 | 09:58:44.842 | 84 | 3.582 | |
| 84 | 3.582 | |||
| 84 | 3.582 | |||
| 07/11/2025 | 09:58:32.315 | 17 | 3.585 | |
| 17 | 3.585 | |||
| 17 | 3.585 | |||
| 07/11/2025 | 09:55:58.084 | 10 | 3.585 | |
| 10 | 3.585 | |||
| 10 | 3.585 | |||
| 07/11/2025 | 09:55:30.917 | 147 | 3.586 | |
| 147 | 3.586 | |||
| 147 | 3.586 | |||
| 07/11/2025 | 09:54:25.651 | 140 | 3.586 | |
| 140 | 3.586 | |||
| 140 | 3.586 | |||
| 07/11/2025 | 09:53:31.343 | 174 | 3.585 | |
| 174 | 3.585 | |||
| 174 | 3.585 | |||
| 07/11/2025 | 09:50:44.502 | 1 | 3.587 | |
| 1 | 3.587 | |||
| 1 | 3.587 | |||
| 07/11/2025 | 09:50:43.497 | 284 | 3.587 | |
| 284 | 3.587 | |||
| 284 | 3.587 | |||
| 07/11/2025 | 09:49:23.928 | 600 | 3.585 | |
| 600 | 3.585 | |||
| 600 | 3.585 | |||
| 07/11/2025 | 09:48:27.367 | 10 | 3.588 | |
| 10 | 3.588 | |||
| 10 | 3.588 | |||
| 07/11/2025 | 09:44:15.419 | 28 | 3.59 | |
| 28 | 3.59 | |||
| 28 | 3.59 | |||
| 07/11/2025 | 09:43:03.614 | 84 | 3.589 | |
| 84 | 3.589 | |||
| 84 | 3.589 | |||
| 07/11/2025 | 09:41:48.590 | 1 400 | 3.585 | |
| 1 400 | 3.585 | |||
| 1 400 | 3.585 | |||
| 07/11/2025 | 09:41:48.497 | 400 | 3.59 | |
| 400 | 3.59 | |||
| 400 | 3.59 | |||
| 07/11/2025 | 09:39:02.523 | 7 250 | 3.60 | |
| 5 000 | 3.60 | |||
| 7 250 | 3.60 | |||
| 1 500 | 3.60 | |||
| 750 | 3.60 | |||
| 07/11/2025 | 09:38:52.391 | 3 | 3.604 | |
| 3 | 3.604 | |||
| 3 | 3.604 | |||
| 07/11/2025 | 09:37:03.889 | 3 | 3.601 | |
| 3 | 3.601 | |||
| 3 | 3.601 | |||
| 07/11/2025 | 09:36:59.730 | 1 000 | 3.602 | |
| 1 000 | 3.602 | |||
| 1 000 | 3.602 | |||
| 07/11/2025 | 09:36:35.738 | 9 | 3.602 | |
| 9 | 3.602 | |||
| 9 | 3.602 | |||
| 07/11/2025 | 09:36:13.419 | 7 | 3.603 | |
| 7 | 3.603 | |||
| 7 | 3.603 | |||
| 07/11/2025 | 09:31:36.837 | 6 | 3.609 | |
| 6 | 3.609 | |||
| 6 | 3.609 | |||
| 07/11/2025 | 09:31:27.717 | 189 | 3.609 | |
| 189 | 3.609 | |||
| 189 | 3.609 | |||
| 07/11/2025 | 09:29:53.870 | 1 700 | 3.602 | |
| 1 700 | 3.602 | |||
| 1 700 | 3.602 | |||
| 07/11/2025 | 09:28:42.645 | 32 | 3.603 | |
| 32 | 3.603 | |||
| 32 | 3.603 | |||
| 07/11/2025 | 09:27:40.595 | 65 | 3.606 | |
| 65 | 3.606 | |||
| 65 | 3.606 | |||
| 07/11/2025 | 09:27:09.554 | 3 778 | 3.61 | |
| 3 200 | 3.61 | |||
| 500 | 3.61 | |||
| 28 | 3.61 | |||
| 3 778 | 3.61 | |||
| 50 | 3.61 | |||
| 07/11/2025 | 09:26:37.150 | 1 | 3.613 | |
| 1 | 3.613 | |||
| 1 | 3.613 | |||
| 07/11/2025 | 09:22:50.351 | 5 148 | 3.618 | |
| 5 148 | 3.618 | |||
| 5 148 | 3.618 | |||
| 07/11/2025 | 09:21:38.930 | 2 541 | 3.616 | |
| 2 541 | 3.616 | |||
| 2 541 | 3.616 | |||
| 07/11/2025 | 09:21:17.614 | 603 | 3.618 | |
| 603 | 3.618 | |||
| 603 | 3.618 | |||
| 07/11/2025 | 09:20:36.449 | 1 000 | 3.619 | |
| 1 000 | 3.619 | |||
| 1 000 | 3.619 | |||
| 07/11/2025 | 09:19:44.917 | 1 000 | 3.621 | |
| 1 000 | 3.621 | |||
| 1 000 | 3.621 | |||
| 07/11/2025 | 09:17:47.283 | 3 000 | 3.62 | |
| 3 000 | 3.62 | |||
| 3 000 | 3.62 | |||
| 07/11/2025 | 09:17:02.456 | 1 | 3.631 | |
| 1 | 3.631 | |||
| 1 | 3.631 | |||
| 07/11/2025 | 09:11:58.248 | 900 | 3.638 | |
| 900 | 3.638 | |||
| 900 | 3.638 | |||
| 07/11/2025 | 09:08:36.440 | 1 | 3.634 | |
| 1 | 3.634 | |||
| 1 | 3.634 | |||
| 07/11/2025 | 09:06:05.821 | 2 | 3.65 | |
| 2 | 3.65 | |||
| 2 | 3.65 | |||
| 07/11/2025 | 09:02:50.767 | 5 762 | 3.652 | |
| 5 762 | 3.652 | |||
| 5 762 | 3.652 | |||
| 07/11/2025 | 09:02:46.447 | 8 300 | 3.652 | |
| 8 300 | 3.652 | |||
| 8 300 | 3.652 | |||
| 07/11/2025 | 08:38:34.065 | 1 430 | 3.665 | |
| 1 430 | 3.665 | |||
| 1 402 | 3.665 | |||
| 28 | 3.665 | |||
| 07/11/2025 | 08:38:16.805 | 1 430 | 3.665 | |
| 1 430 | 3.665 | |||
| 1 430 | 3.665 | |||
| 07/11/2025 | 08:35:04.256 | 1 250 | 3.699 | |
| 1 250 | 3.699 | |||
| 1 250 | 3.699 | |||
| 07/11/2025 | 08:28:33.484 | 3 | 3.664 | |
| 3 | 3.664 | |||
| 3 | 3.664 | |||
| 07/11/2025 | 08:28:25.096 | 1 625 | 3.698 | |
| 1 625 | 3.698 | |||
| 1 625 | 3.698 | |||
| 07/11/2025 | 08:28:09.575 | 1 000 | 3.697 | |
| 1 000 | 3.697 | |||
| 1 000 | 3.697 | |||
| 07/11/2025 | 08:28:07.939 | 136 | 3.697 | |
| 136 | 3.697 | |||
| 136 | 3.697 | |||
| 07/11/2025 | 08:24:54.831 | 243 | 3.697 | |
| 243 | 3.697 | |||
| 243 | 3.697 | |||
| 07/11/2025 | 08:24:02.037 | 1 | 3.697 | |
| 1 | 3.697 | |||
| 1 | 3.697 | |||
| 07/11/2025 | 08:17:07.956 | 2 | 3.716 | |
| 2 | 3.716 | |||
| 2 | 3.716 | |||
| 07/11/2025 | 08:13:29.206 | 6 | 3.716 | |
| 6 | 3.716 | |||
| 6 | 3.716 | |||
| 07/11/2025 | 08:11:26.862 | 11 | 3.716 | |
| 11 | 3.716 | |||
| 11 | 3.716 | |||
| 07/11/2025 | 08:09:47.135 | 1 430 | 3.663 | |
| 1 430 | 3.663 | |||
| 1 430 | 3.663 | |||
| 07/11/2025 | 08:04:55.028 | 1 430 | 3.661 | |
| 1 430 | 3.661 | |||
| 1 430 | 3.661 | |||
| 07/11/2025 | 08:04:05.900 | 27 | 3.741 | |
| 27 | 3.741 | |||
| 27 | 3.741 | |||
| 07/11/2025 | 08:01:32.590 | 3 | 3.661 | |
| 3 | 3.661 | |||
| 3 | 3.661 | |||
| 07/11/2025 | 08:01:06.958 | 88 | 3.739 | |
| 27 | 3.739 | |||
| 88 | 3.739 | |||
| 54 | 3.739 | |||
| 7 | 3.739 | |||
| 07/11/2025 | 08:00:06.489 | 1 139 | 3.711 | |
| 1 139 | 3.711 | |||
| 1 139 | 3.711 | |||
| 07/11/2025 | 08:00:05.278 | 25 | 3.633 | |
| 25 | 3.633 | |||
| 25 | 3.633 | |||
| 07/11/2025 | 07:34:22.465 | 97 | 3.63 | |
| 97 | 3.63 | |||
| 97 | 3.63 | |||
| 07/11/2025 | 07:30:11.276 | 500 | 3.689 | |
| 300 | 3.689 | |||
| 500 | 3.689 | |||
| 200 | 3.689 |
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: 1 722.00
Ask: 1 723.00
Turnover: 33 977 TEUR -
Nvidia Corp.
Bid: 161.42 / Ask: 161.50
Turnover: 26 623 TEUR -
Tesla Inc.
Bid: 387.30 / Ask: 387.80
Turnover: 19 612 TEUR -
Novo-Nordisk AS
Bid: 39.915 / Ask: 39.925
Turnover: 12 369 TEUR -
Amazon.com Inc.
Bid: 209.35 / Ask: 209.40
Turnover: 10 804 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 13:16:20
Last Update:
07/11/2025 @ 13:16:20