Telefónica S.A.
- Information
- Last
- Buy
- Sell
150
142
3.713
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/12/2025 | 19:43:41.013 | 3 | 3.713 | |
| 3 | 3.713 | |||
| 3 | 3.713 | |||
| 12/12/2025 | 19:41:58.251 | 5 | 3.71 | |
| 5 | 3.71 | |||
| 5 | 3.71 | |||
| 12/12/2025 | 19:25:57.558 | 5 | 3.71 | |
| 5 | 3.71 | |||
| 5 | 3.71 | |||
| 12/12/2025 | 19:17:34.796 | 90 | 3.706 | |
| 90 | 3.706 | |||
| 90 | 3.706 | |||
| 12/12/2025 | 19:05:34.708 | 1 410 | 3.706 | |
| 1 410 | 3.706 | |||
| 1 410 | 3.706 | |||
| 12/12/2025 | 18:57:02.867 | 372 | 3.684 | |
| 372 | 3.684 | |||
| 372 | 3.684 | |||
| 12/12/2025 | 18:42:29.851 | 3 | 3.684 | |
| 3 | 3.684 | |||
| 3 | 3.684 | |||
| 12/12/2025 | 18:42:07.405 | 1 | 3.702 | |
| 1 | 3.702 | |||
| 1 | 3.702 | |||
| 12/12/2025 | 18:42:06.400 | 7 | 3.702 | |
| 7 | 3.702 | |||
| 7 | 3.702 | |||
| 12/12/2025 | 18:35:24.727 | 100 | 3.703 | |
| 100 | 3.703 | |||
| 100 | 3.703 | |||
| 12/12/2025 | 18:33:39.707 | 240 | 3.685 | |
| 240 | 3.685 | |||
| 240 | 3.685 | |||
| 12/12/2025 | 18:27:22.976 | 500 | 3.708 | |
| 500 | 3.708 | |||
| 500 | 3.708 | |||
| 12/12/2025 | 18:20:58.016 | 10 | 3.714 | |
| 10 | 3.714 | |||
| 10 | 3.714 | |||
| 12/12/2025 | 18:04:42.264 | 1 000 | 3.705 | |
| 1 000 | 3.705 | |||
| 1 000 | 3.705 | |||
| 12/12/2025 | 17:31:41.433 | 675 | 3.716 | |
| 675 | 3.716 | |||
| 675 | 3.716 | |||
| 12/12/2025 | 17:20:52.035 | 1 | 3.716 | |
| 1 | 3.716 | |||
| 1 | 3.716 | |||
| 12/12/2025 | 17:19:30.876 | 2 572 | 3.714 | |
| 2 572 | 3.714 | |||
| 2 572 | 3.714 | |||
| 12/12/2025 | 17:10:39.782 | 68 | 3.716 | |
| 68 | 3.716 | |||
| 68 | 3.716 | |||
| 12/12/2025 | 17:04:46.621 | 134 | 3.716 | |
| 134 | 3.716 | |||
| 134 | 3.716 | |||
| 12/12/2025 | 17:03:58.355 | 2 500 | 3.714 | |
| 2 500 | 3.714 | |||
| 2 500 | 3.714 | |||
| 12/12/2025 | 16:59:50.860 | 1 000 | 3.714 | |
| 1 000 | 3.714 | |||
| 1 000 | 3.714 | |||
| 12/12/2025 | 16:54:45.031 | 15 | 3.713 | |
| 15 | 3.713 | |||
| 15 | 3.713 | |||
| 12/12/2025 | 16:50:41.912 | 158 | 3.712 | |
| 158 | 3.712 | |||
| 158 | 3.712 | |||
| 12/12/2025 | 16:45:29.504 | 4 100 | 3.717 | |
| 4 100 | 3.717 | |||
| 4 100 | 3.717 | |||
| 12/12/2025 | 16:41:07.282 | 4 100 | 3.716 | |
| 4 100 | 3.716 | |||
| 4 100 | 3.716 | |||
| 12/12/2025 | 16:38:58.971 | 7 300 | 3.719 | |
| 7 300 | 3.719 | |||
| 7 300 | 3.719 | |||
| 12/12/2025 | 16:38:31.179 | 4 300 | 3.72 | |
| 4 300 | 3.72 | |||
| 4 300 | 3.72 | |||
| 12/12/2025 | 16:38:06.424 | 4 900 | 3.719 | |
| 4 900 | 3.719 | |||
| 4 900 | 3.719 | |||
| 12/12/2025 | 16:37:59.218 | 8 100 | 3.719 | |
| 8 100 | 3.719 | |||
| 8 100 | 3.719 | |||
| 12/12/2025 | 16:37:41.768 | 4 300 | 3.715 | |
| 4 300 | 3.715 | |||
| 4 300 | 3.715 | |||
| 12/12/2025 | 16:37:41.103 | 7 300 | 3.715 | |
| 7 300 | 3.715 | |||
| 7 300 | 3.715 | |||
| 12/12/2025 | 16:37:07.697 | 4 900 | 3.715 | |
| 4 900 | 3.715 | |||
| 4 900 | 3.715 | |||
| 12/12/2025 | 16:36:04.243 | 8 100 | 3.715 | |
| 8 100 | 3.715 | |||
| 8 100 | 3.715 | |||
| 12/12/2025 | 16:23:20.585 | 889 | 3.713 | |
| 889 | 3.713 | |||
| 889 | 3.713 | |||
| 12/12/2025 | 16:21:30.424 | 2 000 | 3.713 | |
| 2 000 | 3.713 | |||
| 2 000 | 3.713 | |||
| 12/12/2025 | 16:13:05.255 | 55 | 3.718 | |
| 55 | 3.718 | |||
| 55 | 3.718 | |||
| 12/12/2025 | 16:13:02.584 | 41 | 3.719 | |
| 41 | 3.719 | |||
| 41 | 3.719 | |||
| 12/12/2025 | 16:10:45.661 | 136 | 3.719 | |
| 136 | 3.719 | |||
| 136 | 3.719 | |||
| 12/12/2025 | 16:06:08.343 | 6 160 | 3.72 | |
| 6 160 | 3.72 | |||
| 6 160 | 3.72 | |||
| 12/12/2025 | 15:57:31.949 | 8 100 | 3.72 | |
| 8 100 | 3.72 | |||
| 8 100 | 3.72 | |||
| 12/12/2025 | 15:46:22.137 | 1 230 | 3.72 | |
| 1 230 | 3.72 | |||
| 1 000 | 3.72 | |||
| 230 | 3.72 | |||
| 12/12/2025 | 15:40:00.456 | 3 | 3.71 | |
| 3 | 3.71 | |||
| 3 | 3.71 | |||
| 12/12/2025 | 15:39:42.242 | 12 | 3.71 | |
| 12 | 3.71 | |||
| 12 | 3.71 | |||
| 12/12/2025 | 15:17:20.793 | 300 | 3.706 | |
| 300 | 3.706 | |||
| 300 | 3.706 | |||
| 12/12/2025 | 15:00:13.599 | 1 329 | 3.703 | |
| 1 329 | 3.703 | |||
| 1 329 | 3.703 | |||
| 12/12/2025 | 14:47:37.898 | 138 | 3.702 | |
| 138 | 3.702 | |||
| 138 | 3.702 | |||
| 12/12/2025 | 14:41:50.247 | 14 | 3.704 | |
| 14 | 3.704 | |||
| 14 | 3.704 | |||
| 12/12/2025 | 14:30:57.927 | 5 376 | 3.703 | |
| 5 376 | 3.703 | |||
| 5 376 | 3.703 | |||
| 12/12/2025 | 14:27:09.198 | 458 | 3.705 | |
| 458 | 3.705 | |||
| 458 | 3.705 | |||
| 12/12/2025 | 14:22:31.502 | 28 | 3.706 | |
| 28 | 3.706 | |||
| 28 | 3.706 | |||
| 12/12/2025 | 14:22:12.599 | 346 | 3.705 | |
| 346 | 3.705 | |||
| 346 | 3.705 | |||
| 12/12/2025 | 14:18:29.218 | 7 | 3.706 | |
| 7 | 3.706 | |||
| 7 | 3.706 | |||
| 12/12/2025 | 14:14:49.483 | 269 | 3.703 | |
| 269 | 3.703 | |||
| 269 | 3.703 | |||
| 12/12/2025 | 14:09:55.031 | 2 400 | 3.70 | |
| 2 400 | 3.70 | |||
| 2 400 | 3.70 | |||
| 12/12/2025 | 14:08:10.630 | 6 285 | 3.699 | |
| 6 285 | 3.699 | |||
| 6 285 | 3.699 | |||
| 12/12/2025 | 13:54:24.207 | 947 | 3.696 | |
| 947 | 3.696 | |||
| 947 | 3.696 | |||
| 12/12/2025 | 13:53:22.738 | 2 502 | 3.70 | |
| 2 300 | 3.70 | |||
| 2 502 | 3.70 | |||
| 202 | 3.70 | |||
| 12/12/2025 | 13:38:15.880 | 173 | 3.701 | |
| 173 | 3.701 | |||
| 173 | 3.701 | |||
| 12/12/2025 | 13:36:07.414 | 1 300 | 3.704 | |
| 1 300 | 3.704 | |||
| 1 300 | 3.704 | |||
| 12/12/2025 | 13:30:10.245 | 1 | 3.702 | |
| 1 | 3.702 | |||
| 1 | 3.702 | |||
| 12/12/2025 | 13:29:36.619 | 674 | 3.702 | |
| 674 | 3.702 | |||
| 674 | 3.702 | |||
| 12/12/2025 | 13:22:14.648 | 6 794 | 3.702 | |
| 6 794 | 3.702 | |||
| 6 794 | 3.702 | |||
| 12/12/2025 | 13:15:55.453 | 3 000 | 3.706 | |
| 3 000 | 3.706 | |||
| 3 000 | 3.706 | |||
| 12/12/2025 | 13:13:31.401 | 300 | 3.707 | |
| 300 | 3.707 | |||
| 300 | 3.707 | |||
| 12/12/2025 | 13:06:46.392 | 497 | 3.71 | |
| 497 | 3.71 | |||
| 497 | 3.71 | |||
| 12/12/2025 | 12:56:12.007 | 185 | 3.71 | |
| 185 | 3.71 | |||
| 185 | 3.71 | |||
| 12/12/2025 | 12:50:10.040 | 1 | 3.71 | |
| 1 | 3.71 | |||
| 1 | 3.71 | |||
| 12/12/2025 | 12:49:49.103 | 33 | 3.709 | |
| 33 | 3.709 | |||
| 33 | 3.709 | |||
| 12/12/2025 | 12:43:22.862 | 2 500 | 3.71 | |
| 2 500 | 3.71 | |||
| 2 500 | 3.71 | |||
| 12/12/2025 | 12:42:30.183 | 2 986 | 3.71 | |
| 2 986 | 3.71 | |||
| 2 986 | 3.71 | |||
| 12/12/2025 | 12:35:56.567 | 17 | 3.711 | |
| 17 | 3.711 | |||
| 17 | 3.711 | |||
| 12/12/2025 | 12:35:01.295 | 3 | 3.71 | |
| 3 | 3.71 | |||
| 3 | 3.71 | |||
| 12/12/2025 | 12:34:26.684 | 162 | 3.712 | |
| 162 | 3.712 | |||
| 162 | 3.712 | |||
| 12/12/2025 | 12:31:19.085 | 1 043 | 3.711 | |
| 1 043 | 3.711 | |||
| 1 043 | 3.711 | |||
| 12/12/2025 | 12:27:08.422 | 425 | 3.713 | |
| 425 | 3.713 | |||
| 425 | 3.713 | |||
| 12/12/2025 | 12:26:47.935 | 1 000 | 3.712 | |
| 1 000 | 3.712 | |||
| 1 000 | 3.712 | |||
| 12/12/2025 | 12:23:35.582 | 5 000 | 3.712 | |
| 5 000 | 3.712 | |||
| 5 000 | 3.712 | |||
| 12/12/2025 | 12:17:49.317 | 510 | 3.72 | |
| 10 | 3.72 | |||
| 510 | 3.72 | |||
| 500 | 3.72 | |||
| 12/12/2025 | 12:14:38.337 | 108 | 3.718 | |
| 108 | 3.718 | |||
| 108 | 3.718 | |||
| 12/12/2025 | 12:12:44.509 | 3 | 3.715 | |
| 3 | 3.715 | |||
| 3 | 3.715 | |||
| 12/12/2025 | 12:12:15.719 | 404 | 3.718 | |
| 404 | 3.718 | |||
| 404 | 3.718 | |||
| 12/12/2025 | 12:02:59.104 | 3 | 3.716 | |
| 3 | 3.716 | |||
| 3 | 3.716 | |||
| 12/12/2025 | 12:02:30.616 | 674 | 3.714 | |
| 674 | 3.714 | |||
| 674 | 3.714 | |||
| 12/12/2025 | 11:43:36.692 | 135 | 3.708 | |
| 135 | 3.708 | |||
| 135 | 3.708 | |||
| 12/12/2025 | 11:40:46.377 | 72 | 3.705 | |
| 72 | 3.705 | |||
| 72 | 3.705 | |||
| 12/12/2025 | 11:39:41.327 | 600 | 3.704 | |
| 600 | 3.704 | |||
| 600 | 3.704 | |||
| 12/12/2025 | 11:39:23.566 | 140 | 3.704 | |
| 140 | 3.704 | |||
| 140 | 3.704 | |||
| 12/12/2025 | 11:32:24.969 | 7 401 | 3.706 | |
| 7 401 | 3.706 | |||
| 7 401 | 3.706 | |||
| 12/12/2025 | 11:24:38.618 | 81 | 3.708 | |
| 81 | 3.708 | |||
| 81 | 3.708 | |||
| 12/12/2025 | 11:24:16.976 | 600 | 3.708 | |
| 600 | 3.708 | |||
| 600 | 3.708 | |||
| 12/12/2025 | 11:21:58.486 | 1 346 | 3.71 | |
| 1 346 | 3.71 | |||
| 1 346 | 3.71 | |||
| 12/12/2025 | 11:21:21.169 | 14 | 3.711 | |
| 14 | 3.711 | |||
| 14 | 3.711 | |||
| 12/12/2025 | 11:10:50.001 | 120 | 3.714 | |
| 120 | 3.714 | |||
| 120 | 3.714 | |||
| 12/12/2025 | 11:03:40.239 | 804 | 3.71 | |
| 804 | 3.71 | |||
| 804 | 3.71 | |||
| 12/12/2025 | 10:52:06.287 | 296 | 3.706 | |
| 296 | 3.706 | |||
| 296 | 3.706 | |||
| 12/12/2025 | 10:36:29.204 | 3 750 | 3.703 | |
| 3 750 | 3.703 | |||
| 3 750 | 3.703 | |||
| 12/12/2025 | 10:18:11.679 | 69 | 3.713 | |
| 69 | 3.713 | |||
| 69 | 3.713 | |||
| 12/12/2025 | 10:18:04.060 | 200 | 3.715 | |
| 200 | 3.715 | |||
| 200 | 3.715 | |||
| 12/12/2025 | 10:10:41.034 | 478 | 3.713 | |
| 478 | 3.713 | |||
| 478 | 3.713 | |||
| 12/12/2025 | 10:06:41.661 | 135 | 3.717 | |
| 135 | 3.717 | |||
| 135 | 3.717 | |||
| 12/12/2025 | 10:02:47.365 | 8 100 | 3.709 | |
| 8 100 | 3.709 | |||
| 8 100 | 3.709 | |||
| 12/12/2025 | 10:01:25.893 | 30 | 3.71 | |
| 30 | 3.71 | |||
| 30 | 3.71 | |||
| 12/12/2025 | 09:53:33.685 | 1 | 3.716 | |
| 1 | 3.716 | |||
| 1 | 3.716 | |||
| 12/12/2025 | 09:52:04.714 | 7 | 3.71 | |
| 7 | 3.71 | |||
| 7 | 3.71 | |||
| 12/12/2025 | 09:50:27.806 | 432 | 3.707 | |
| 432 | 3.707 | |||
| 432 | 3.707 | |||
| 12/12/2025 | 09:47:58.563 | 1 000 | 3.713 | |
| 1 000 | 3.713 | |||
| 1 000 | 3.713 | |||
| 12/12/2025 | 09:45:01.959 | 780 | 3.71 | |
| 780 | 3.71 | |||
| 780 | 3.71 | |||
| 12/12/2025 | 09:43:03.162 | 1 | 3.704 | |
| 1 | 3.704 | |||
| 1 | 3.704 | |||
| 12/12/2025 | 09:42:30.849 | 7 997 | 3.70 | |
| 7 997 | 3.70 | |||
| 535 | 3.70 | |||
| 6 400 | 3.70 | |||
| 1 062 | 3.70 | |||
| 12/12/2025 | 09:42:30.653 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 12/12/2025 | 09:42:30.466 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 12/12/2025 | 09:42:30.323 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 12/12/2025 | 09:42:30.163 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 12/12/2025 | 09:42:29.778 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 12/12/2025 | 09:42:29.590 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 12/12/2025 | 09:42:29.386 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 12/12/2025 | 09:42:29.283 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 12/12/2025 | 09:42:29.219 | 100 | 3.699 | |
| 100 | 3.699 | |||
| 100 | 3.699 | |||
| 12/12/2025 | 09:42:28.342 | 5 583 | 3.697 | |
| 5 583 | 3.697 | |||
| 5 583 | 3.697 | |||
| 12/12/2025 | 09:42:04.854 | 8 200 | 3.697 | |
| 8 200 | 3.697 | |||
| 8 200 | 3.697 | |||
| 12/12/2025 | 09:38:08.469 | 2 | 3.698 | |
| 2 | 3.698 | |||
| 2 | 3.698 | |||
| 12/12/2025 | 09:37:45.021 | 70 | 3.695 | |
| 70 | 3.695 | |||
| 70 | 3.695 | |||
| 12/12/2025 | 09:32:39.522 | 700 | 3.69 | |
| 700 | 3.69 | |||
| 700 | 3.69 | |||
| 12/12/2025 | 09:30:17.314 | 1 | 3.684 | |
| 1 | 3.684 | |||
| 1 | 3.684 | |||
| 12/12/2025 | 09:29:37.570 | 300 | 3.69 | |
| 300 | 3.69 | |||
| 300 | 3.69 | |||
| 12/12/2025 | 09:22:59.606 | 3 | 3.685 | |
| 3 | 3.685 | |||
| 3 | 3.685 | |||
| 12/12/2025 | 09:22:35.057 | 54 | 3.688 | |
| 54 | 3.688 | |||
| 54 | 3.688 | |||
| 12/12/2025 | 09:20:50.031 | 1 | 3.685 | |
| 1 | 3.685 | |||
| 1 | 3.685 | |||
| 12/12/2025 | 09:20:01.725 | 1 000 | 3.685 | |
| 1 000 | 3.685 | |||
| 1 000 | 3.685 | |||
| 12/12/2025 | 09:14:59.039 | 5 | 3.689 | |
| 5 | 3.689 | |||
| 5 | 3.689 | |||
| 12/12/2025 | 09:13:53.392 | 63 | 3.691 | |
| 63 | 3.691 | |||
| 63 | 3.691 | |||
| 12/12/2025 | 09:13:25.034 | 4 330 | 3.69 | |
| 400 | 3.69 | |||
| 4 330 | 3.69 | |||
| 250 | 3.69 | |||
| 900 | 3.69 | |||
| 2 780 | 3.69 | |||
| 12/12/2025 | 09:09:03.762 | 6 401 | 3.688 | |
| 6 401 | 3.688 | |||
| 6 401 | 3.688 | |||
| 12/12/2025 | 09:01:00.334 | 3 000 | 3.665 | |
| 3 000 | 3.665 | |||
| 3 000 | 3.665 | |||
| 12/12/2025 | 09:00:47.066 | 900 | 3.669 | |
| 140 | 3.669 | |||
| 900 | 3.669 | |||
| 760 | 3.669 | |||
| 12/12/2025 | 08:05:50.371 | 1 | 3.689 | |
| 1 | 3.689 | |||
| 1 | 3.689 | |||
| 12/12/2025 | 08:00:36.759 | 3 | 3.672 | |
| 3 | 3.672 | |||
| 3 | 3.672 | |||
| 12/12/2025 | 08:00:14.015 | 5 | 3.672 | |
| 5 | 3.672 | |||
| 5 | 3.672 | |||
| 12/12/2025 | 08:00:12.504 | 28 | 3.689 | |
| 28 | 3.689 | |||
| 28 | 3.689 | |||
| 12/12/2025 | 08:00:12.400 | 813 | 3.689 | |
| 813 | 3.689 | |||
| 813 | 3.689 | |||
| 12/12/2025 | 08:00:08.682 | 60 | 3.672 | |
| 60 | 3.672 | |||
| 60 | 3.672 | |||
| 12/12/2025 | 07:30:55.398 | 1 | 3.674 | |
| 1 | 3.674 | |||
| 1 | 3.674 |
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: 1 616.50
Ask: 1 619.50
Turnover: 61 523 TEUR -
Nvidia Corp.
Bid: 150.18 / Ask: 150.26
Turnover: 31 353 TEUR -
Siemens Energy AG
Bid: 119.15 / Ask: 119.50
Turnover: 27 420 TEUR -
Allianz SE
Bid: 380.70 / Ask: 381.10
Turnover: 24 836 TEUR -
Broadcom Corp.
Bid: 306.60 / Ask: 306.95
Turnover: 20 800 TEUR
Realtime Quotes
Last Update:
12/12/2025 @ 20:15:36
Last Update:
12/12/2025 @ 20:15:36