Telefónica S.A.
- Information
- Last
- Buy
- Sell
107
102
3.757
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/11/2025 | 20:52:05.002 | 3 | 3.757 | |
| 3 | 3.757 | |||
| 3 | 3.757 | |||
| 28/11/2025 | 20:14:37.281 | 1 | 3.775 | |
| 1 | 3.775 | |||
| 1 | 3.775 | |||
| 28/11/2025 | 19:36:23.438 | 150 | 3.775 | |
| 150 | 3.775 | |||
| 150 | 3.775 | |||
| 28/11/2025 | 19:23:13.631 | 94 | 3.757 | |
| 94 | 3.757 | |||
| 94 | 3.757 | |||
| 28/11/2025 | 19:08:52.472 | 500 | 3.77 | |
| 500 | 3.77 | |||
| 500 | 3.77 | |||
| 28/11/2025 | 19:06:27.216 | 600 | 3.77 | |
| 600 | 3.77 | |||
| 600 | 3.77 | |||
| 28/11/2025 | 18:59:24.500 | 600 | 3.759 | |
| 600 | 3.759 | |||
| 600 | 3.759 | |||
| 28/11/2025 | 18:59:24.470 | 670 | 3.759 | |
| 670 | 3.759 | |||
| 670 | 3.759 | |||
| 28/11/2025 | 18:56:38.844 | 14 | 3.747 | |
| 14 | 3.747 | |||
| 14 | 3.747 | |||
| 28/11/2025 | 18:50:49.951 | 11 | 3.752 | |
| 11 | 3.752 | |||
| 11 | 3.752 | |||
| 28/11/2025 | 18:44:09.689 | 3 | 3.727 | |
| 3 | 3.727 | |||
| 3 | 3.727 | |||
| 28/11/2025 | 18:43:36.675 | 3 | 3.748 | |
| 3 | 3.748 | |||
| 3 | 3.748 | |||
| 28/11/2025 | 18:43:04.166 | 55 | 3.752 | |
| 55 | 3.752 | |||
| 55 | 3.752 | |||
| 28/11/2025 | 18:25:38.032 | 20 | 3.748 | |
| 20 | 3.748 | |||
| 20 | 3.748 | |||
| 28/11/2025 | 18:13:43.320 | 55 | 3.746 | |
| 55 | 3.746 | |||
| 55 | 3.746 | |||
| 28/11/2025 | 18:12:02.253 | 100 | 3.727 | |
| 50 | 3.727 | |||
| 100 | 3.727 | |||
| 50 | 3.727 | |||
| 28/11/2025 | 18:03:29.462 | 27 | 3.744 | |
| 27 | 3.744 | |||
| 27 | 3.744 | |||
| 28/11/2025 | 17:48:30.548 | 60 | 3.746 | |
| 60 | 3.746 | |||
| 60 | 3.746 | |||
| 28/11/2025 | 17:20:03.267 | 3 | 3.745 | |
| 3 | 3.745 | |||
| 3 | 3.745 | |||
| 28/11/2025 | 17:14:27.734 | 42 | 3.741 | |
| 42 | 3.741 | |||
| 42 | 3.741 | |||
| 28/11/2025 | 17:13:48.584 | 7 | 3.741 | |
| 7 | 3.741 | |||
| 7 | 3.741 | |||
| 28/11/2025 | 17:12:11.362 | 1 | 3.744 | |
| 1 | 3.744 | |||
| 1 | 3.744 | |||
| 28/11/2025 | 17:07:40.524 | 3 | 3.744 | |
| 3 | 3.744 | |||
| 3 | 3.744 | |||
| 28/11/2025 | 17:07:09.722 | 54 | 3.746 | |
| 54 | 3.746 | |||
| 54 | 3.746 | |||
| 28/11/2025 | 17:06:46.976 | 14 | 3.748 | |
| 14 | 3.748 | |||
| 14 | 3.748 | |||
| 28/11/2025 | 16:49:35.719 | 100 | 3.751 | |
| 100 | 3.751 | |||
| 100 | 3.751 | |||
| 28/11/2025 | 16:34:39.156 | 1 000 | 3.752 | |
| 1 000 | 3.752 | |||
| 1 000 | 3.752 | |||
| 28/11/2025 | 16:25:43.736 | 130 | 3.751 | |
| 130 | 3.751 | |||
| 130 | 3.751 | |||
| 28/11/2025 | 16:04:03.671 | 1 000 | 3.741 | |
| 1 000 | 3.741 | |||
| 1 000 | 3.741 | |||
| 28/11/2025 | 15:47:59.181 | 93 | 3.746 | |
| 93 | 3.746 | |||
| 93 | 3.746 | |||
| 28/11/2025 | 15:47:41.231 | 1 | 3.747 | |
| 1 | 3.747 | |||
| 1 | 3.747 | |||
| 28/11/2025 | 15:46:19.700 | 140 | 3.745 | |
| 140 | 3.745 | |||
| 140 | 3.745 | |||
| 28/11/2025 | 15:44:55.484 | 2 | 3.74 | |
| 2 | 3.74 | |||
| 2 | 3.74 | |||
| 28/11/2025 | 15:39:35.779 | 100 | 3.736 | |
| 100 | 3.736 | |||
| 100 | 3.736 | |||
| 28/11/2025 | 15:38:22.254 | 300 | 3.734 | |
| 300 | 3.734 | |||
| 300 | 3.734 | |||
| 28/11/2025 | 15:38:03.268 | 6 | 3.734 | |
| 6 | 3.734 | |||
| 6 | 3.734 | |||
| 28/11/2025 | 15:37:04.315 | 90 | 3.734 | |
| 90 | 3.734 | |||
| 90 | 3.734 | |||
| 28/11/2025 | 15:36:34.171 | 11 | 3.734 | |
| 11 | 3.734 | |||
| 11 | 3.734 | |||
| 28/11/2025 | 15:28:23.977 | 865 | 3.743 | |
| 865 | 3.743 | |||
| 865 | 3.743 | |||
| 28/11/2025 | 15:23:33.708 | 134 | 3.742 | |
| 134 | 3.742 | |||
| 134 | 3.742 | |||
| 28/11/2025 | 15:00:39.859 | 100 | 3.731 | |
| 100 | 3.731 | |||
| 100 | 3.731 | |||
| 28/11/2025 | 14:48:39.458 | 93 | 3.731 | |
| 93 | 3.731 | |||
| 93 | 3.731 | |||
| 28/11/2025 | 14:47:03.323 | 1 609 | 3.728 | |
| 1 609 | 3.728 | |||
| 1 609 | 3.728 | |||
| 28/11/2025 | 14:41:17.092 | 55 | 3.728 | |
| 55 | 3.728 | |||
| 55 | 3.728 | |||
| 28/11/2025 | 14:11:56.601 | 500 | 3.728 | |
| 500 | 3.728 | |||
| 500 | 3.728 | |||
| 28/11/2025 | 13:56:14.872 | 265 | 3.734 | |
| 265 | 3.734 | |||
| 265 | 3.734 | |||
| 28/11/2025 | 13:26:44.528 | 100 | 3.74 | |
| 100 | 3.74 | |||
| 100 | 3.74 | |||
| 28/11/2025 | 13:25:49.444 | 289 | 3.74 | |
| 289 | 3.74 | |||
| 289 | 3.74 | |||
| 28/11/2025 | 13:21:29.561 | 500 | 3.742 | |
| 500 | 3.742 | |||
| 500 | 3.742 | |||
| 28/11/2025 | 13:10:45.462 | 500 | 3.745 | |
| 500 | 3.745 | |||
| 500 | 3.745 | |||
| 28/11/2025 | 13:05:09.771 | 54 | 3.749 | |
| 54 | 3.749 | |||
| 54 | 3.749 | |||
| 28/11/2025 | 13:01:05.547 | 1 036 | 3.747 | |
| 1 036 | 3.747 | |||
| 1 036 | 3.747 | |||
| 28/11/2025 | 12:59:49.591 | 27 | 3.747 | |
| 27 | 3.747 | |||
| 27 | 3.747 | |||
| 28/11/2025 | 12:53:25.678 | 45 | 3.747 | |
| 45 | 3.747 | |||
| 45 | 3.747 | |||
| 28/11/2025 | 12:38:00.994 | 12 | 3.746 | |
| 12 | 3.746 | |||
| 12 | 3.746 | |||
| 28/11/2025 | 12:32:52.897 | 107 | 3.747 | |
| 107 | 3.747 | |||
| 107 | 3.747 | |||
| 28/11/2025 | 12:26:52.206 | 60 | 3.746 | |
| 60 | 3.746 | |||
| 60 | 3.746 | |||
| 28/11/2025 | 12:26:37.088 | 100 | 3.746 | |
| 100 | 3.746 | |||
| 100 | 3.746 | |||
| 28/11/2025 | 12:11:13.665 | 267 | 3.745 | |
| 267 | 3.745 | |||
| 267 | 3.745 | |||
| 28/11/2025 | 12:07:29.730 | 987 | 3.743 | |
| 987 | 3.743 | |||
| 987 | 3.743 | |||
| 28/11/2025 | 12:07:17.571 | 1 609 | 3.744 | |
| 1 609 | 3.744 | |||
| 1 609 | 3.744 | |||
| 28/11/2025 | 12:01:22.941 | 2 650 | 3.738 | |
| 2 650 | 3.738 | |||
| 2 650 | 3.738 | |||
| 28/11/2025 | 11:55:33.034 | 1 | 3.728 | |
| 1 | 3.728 | |||
| 1 | 3.728 | |||
| 28/11/2025 | 11:55:02.043 | 100 | 3.73 | |
| 100 | 3.73 | |||
| 100 | 3.73 | |||
| 28/11/2025 | 11:50:34.110 | 54 | 3.733 | |
| 54 | 3.733 | |||
| 54 | 3.733 | |||
| 28/11/2025 | 11:47:29.140 | 4 000 | 3.735 | |
| 4 000 | 3.735 | |||
| 4 000 | 3.735 | |||
| 28/11/2025 | 11:44:00.757 | 1 268 | 3.737 | |
| 1 268 | 3.737 | |||
| 1 268 | 3.737 | |||
| 28/11/2025 | 11:41:49.433 | 1 000 | 3.737 | |
| 1 000 | 3.737 | |||
| 1 000 | 3.737 | |||
| 28/11/2025 | 11:39:02.425 | 1 000 | 3.737 | |
| 1 000 | 3.737 | |||
| 1 000 | 3.737 | |||
| 28/11/2025 | 11:35:49.042 | 3 000 | 3.738 | |
| 3 000 | 3.738 | |||
| 3 000 | 3.738 | |||
| 28/11/2025 | 11:30:36.179 | 2 700 | 3.734 | |
| 2 700 | 3.734 | |||
| 2 700 | 3.734 | |||
| 28/11/2025 | 11:28:48.812 | 577 | 3.732 | |
| 577 | 3.732 | |||
| 577 | 3.732 | |||
| 28/11/2025 | 11:27:31.535 | 100 | 3.732 | |
| 100 | 3.732 | |||
| 100 | 3.732 | |||
| 28/11/2025 | 11:26:37.438 | 100 | 3.733 | |
| 100 | 3.733 | |||
| 100 | 3.733 | |||
| 28/11/2025 | 11:21:35.612 | 2 800 | 3.729 | |
| 2 800 | 3.729 | |||
| 2 800 | 3.729 | |||
| 28/11/2025 | 11:12:31.676 | 780 | 3.745 | |
| 780 | 3.745 | |||
| 780 | 3.745 | |||
| 28/11/2025 | 10:55:05.704 | 134 | 3.749 | |
| 134 | 3.749 | |||
| 134 | 3.749 | |||
| 28/11/2025 | 10:47:41.846 | 2 400 | 3.75 | |
| 2 400 | 3.75 | |||
| 800 | 3.75 | |||
| 1 600 | 3.75 | |||
| 28/11/2025 | 10:42:16.926 | 7 | 3.752 | |
| 7 | 3.752 | |||
| 7 | 3.752 | |||
| 28/11/2025 | 10:41:37.873 | 156 | 3.754 | |
| 156 | 3.754 | |||
| 156 | 3.754 | |||
| 28/11/2025 | 10:19:18.332 | 182 | 3.769 | |
| 182 | 3.769 | |||
| 182 | 3.769 | |||
| 28/11/2025 | 10:16:41.740 | 1 | 3.766 | |
| 1 | 3.766 | |||
| 1 | 3.766 | |||
| 28/11/2025 | 10:13:40.063 | 3 | 3.767 | |
| 3 | 3.767 | |||
| 3 | 3.767 | |||
| 28/11/2025 | 10:13:07.859 | 14 | 3.769 | |
| 14 | 3.769 | |||
| 14 | 3.769 | |||
| 28/11/2025 | 10:04:30.479 | 8 000 | 3.766 | |
| 8 000 | 3.766 | |||
| 8 000 | 3.766 | |||
| 28/11/2025 | 10:01:31.387 | 4 | 3.764 | |
| 4 | 3.764 | |||
| 4 | 3.764 | |||
| 28/11/2025 | 09:50:33.099 | 1 | 3.767 | |
| 1 | 3.767 | |||
| 1 | 3.767 | |||
| 28/11/2025 | 09:36:58.994 | 3 | 3.772 | |
| 3 | 3.772 | |||
| 3 | 3.772 | |||
| 28/11/2025 | 09:32:49.052 | 50 | 3.775 | |
| 50 | 3.775 | |||
| 50 | 3.775 | |||
| 28/11/2025 | 09:28:09.449 | 1 | 3.785 | |
| 1 | 3.785 | |||
| 1 | 3.785 | |||
| 28/11/2025 | 09:24:12.629 | 1 000 | 3.788 | |
| 1 000 | 3.788 | |||
| 1 000 | 3.788 | |||
| 28/11/2025 | 09:08:53.735 | 2 813 | 3.784 | |
| 2 813 | 3.784 | |||
| 2 813 | 3.784 | |||
| 28/11/2025 | 09:07:10.367 | 3 | 3.785 | |
| 3 | 3.785 | |||
| 3 | 3.785 | |||
| 28/11/2025 | 09:00:59.000 | 3 | 3.783 | |
| 3 | 3.783 | |||
| 3 | 3.783 | |||
| 28/11/2025 | 09:00:47.449 | 4 | 3.787 | |
| 1 | 3.787 | |||
| 3 | 3.787 | |||
| 4 | 3.787 | |||
| 28/11/2025 | 08:27:52.549 | 40 | 3.787 | |
| 40 | 3.787 | |||
| 40 | 3.787 | |||
| 28/11/2025 | 08:03:23.518 | 79 | 3.787 | |
| 79 | 3.787 | |||
| 79 | 3.787 | |||
| 28/11/2025 | 08:00:11.617 | 265 | 3.787 | |
| 265 | 3.787 | |||
| 265 | 3.787 | |||
| 28/11/2025 | 08:00:08.912 | 542 | 3.751 | |
| 542 | 3.751 | |||
| 522 | 3.751 | |||
| 20 | 3.751 | |||
| 28/11/2025 | 08:00:05.002 | 61 | 3.787 | |
| 61 | 3.787 | |||
| 61 | 3.787 | |||
| 28/11/2025 | 07:32:24.783 | 250 | 3.787 | |
| 250 | 3.787 | |||
| 250 | 3.787 | |||
| 28/11/2025 | 07:30:08.224 | 100 | 3.787 | |
| 60 | 3.787 | |||
| 40 | 3.787 | |||
| 100 | 3.787 |
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: 1 465.00
Ask: 1 472.00
Turnover: 78 351 TEUR -
Nvidia Corp.
Bid: 152.24 / Ask: 152.36
Turnover: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275.45 / Ask: 276.10
Turnover: 23 593 TEUR -
Siemens Energy AG
Bid: 114.95 / Ask: 115.35
Turnover: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42.55 / Ask: 42.70
Turnover: 16 290 TEUR
Realtime Quotes
Last Update:
28/11/2025 @ 22:00:00
Last Update:
28/11/2025 @ 22:00:00