Telefónica S.A.
- Information
- Last
- Buy
- Sell
163
149
3.716
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 14/11/2025 | 21:55:08.087 | 30 | 3.716 | |
| 30 | 3.716 | |||
| 30 | 3.716 | |||
| 14/11/2025 | 21:26:21.385 | 538 | 3.716 | |
| 538 | 3.716 | |||
| 538 | 3.716 | |||
| 14/11/2025 | 20:50:41.430 | 1 390 | 3.701 | |
| 1 390 | 3.701 | |||
| 1 390 | 3.701 | |||
| 14/11/2025 | 20:40:36.203 | 425 | 3.672 | |
| 425 | 3.672 | |||
| 425 | 3.672 | |||
| 14/11/2025 | 20:40:15.798 | 1 400 | 3.682 | |
| 1 400 | 3.682 | |||
| 1 400 | 3.682 | |||
| 14/11/2025 | 20:14:32.977 | 150 | 3.699 | |
| 150 | 3.699 | |||
| 150 | 3.699 | |||
| 14/11/2025 | 20:03:35.646 | 1 | 3.699 | |
| 1 | 3.699 | |||
| 1 | 3.699 | |||
| 14/11/2025 | 20:02:47.895 | 1 082 | 3.699 | |
| 1 082 | 3.699 | |||
| 1 082 | 3.699 | |||
| 14/11/2025 | 19:47:55.241 | 50 | 3.699 | |
| 50 | 3.699 | |||
| 50 | 3.699 | |||
| 14/11/2025 | 19:47:02.511 | 1 | 3.699 | |
| 1 | 3.699 | |||
| 1 | 3.699 | |||
| 14/11/2025 | 19:46:59.999 | 5 | 3.678 | |
| 5 | 3.678 | |||
| 5 | 3.678 | |||
| 14/11/2025 | 19:32:34.812 | 1 390 | 3.682 | |
| 1 390 | 3.682 | |||
| 1 390 | 3.682 | |||
| 14/11/2025 | 19:27:26.340 | 125 | 3.687 | |
| 125 | 3.687 | |||
| 125 | 3.687 | |||
| 14/11/2025 | 19:27:04.913 | 32 | 3.658 | |
| 32 | 3.658 | |||
| 32 | 3.658 | |||
| 14/11/2025 | 19:13:41.564 | 2 | 3.659 | |
| 2 | 3.659 | |||
| 2 | 3.659 | |||
| 14/11/2025 | 19:12:31.712 | 23 | 3.659 | |
| 23 | 3.659 | |||
| 23 | 3.659 | |||
| 14/11/2025 | 19:06:05.810 | 1 400 | 3.664 | |
| 1 400 | 3.664 | |||
| 1 400 | 3.664 | |||
| 14/11/2025 | 19:05:50.546 | 8 592 | 3.67 | |
| 2 000 | 3.67 | |||
| 8 592 | 3.67 | |||
| 6 592 | 3.67 | |||
| 14/11/2025 | 19:05:23.872 | 1 408 | 3.69 | |
| 1 400 | 3.69 | |||
| 1 408 | 3.69 | |||
| 8 | 3.69 | |||
| 14/11/2025 | 18:23:34.711 | 1 027 | 3.70 | |
| 27 | 3.70 | |||
| 1 027 | 3.70 | |||
| 1 000 | 3.70 | |||
| 14/11/2025 | 18:23:20.891 | 1 400 | 3.701 | |
| 1 400 | 3.701 | |||
| 1 400 | 3.701 | |||
| 14/11/2025 | 18:17:44.939 | 5 | 3.71 | |
| 5 | 3.71 | |||
| 5 | 3.71 | |||
| 14/11/2025 | 17:56:48.057 | 200 | 3.71 | |
| 200 | 3.71 | |||
| 200 | 3.71 | |||
| 14/11/2025 | 17:51:04.198 | 6 | 3.71 | |
| 6 | 3.71 | |||
| 6 | 3.71 | |||
| 14/11/2025 | 17:48:01.064 | 41 | 3.71 | |
| 41 | 3.71 | |||
| 41 | 3.71 | |||
| 14/11/2025 | 17:37:56.511 | 1 000 | 3.71 | |
| 1 000 | 3.71 | |||
| 1 000 | 3.71 | |||
| 14/11/2025 | 17:37:21.362 | 1 375 | 3.711 | |
| 1 375 | 3.711 | |||
| 1 375 | 3.711 | |||
| 14/11/2025 | 17:35:43.445 | 1 400 | 3.747 | |
| 1 400 | 3.747 | |||
| 1 400 | 3.747 | |||
| 14/11/2025 | 17:35:39.046 | 15 | 3.747 | |
| 15 | 3.747 | |||
| 15 | 3.747 | |||
| 14/11/2025 | 17:32:40.889 | 2 682 | 3.76 | |
| 2 668 | 3.76 | |||
| 14 | 3.76 | |||
| 2 682 | 3.76 | |||
| 14/11/2025 | 17:19:26.172 | 8 100 | 3.726 | |
| 8 100 | 3.726 | |||
| 8 100 | 3.726 | |||
| 14/11/2025 | 17:14:51.007 | 85 | 3.728 | |
| 85 | 3.728 | |||
| 85 | 3.728 | |||
| 14/11/2025 | 16:56:40.404 | 30 | 3.724 | |
| 30 | 3.724 | |||
| 30 | 3.724 | |||
| 14/11/2025 | 16:52:09.365 | 3 | 3.72 | |
| 3 | 3.72 | |||
| 3 | 3.72 | |||
| 14/11/2025 | 16:51:48.333 | 9 | 3.722 | |
| 9 | 3.722 | |||
| 9 | 3.722 | |||
| 14/11/2025 | 16:47:06.759 | 1 | 3.718 | |
| 1 | 3.718 | |||
| 1 | 3.718 | |||
| 14/11/2025 | 16:43:22.061 | 1 345 | 3.719 | |
| 1 345 | 3.719 | |||
| 1 345 | 3.719 | |||
| 14/11/2025 | 16:40:26.932 | 10 | 3.725 | |
| 10 | 3.725 | |||
| 10 | 3.725 | |||
| 14/11/2025 | 16:35:04.458 | 957 | 3.73 | |
| 957 | 3.73 | |||
| 957 | 3.73 | |||
| 14/11/2025 | 16:22:53.460 | 1 000 | 3.73 | |
| 1 000 | 3.73 | |||
| 1 000 | 3.73 | |||
| 14/11/2025 | 15:45:51.257 | 6 | 3.72 | |
| 6 | 3.72 | |||
| 6 | 3.72 | |||
| 14/11/2025 | 15:42:40.662 | 1 | 3.714 | |
| 1 | 3.714 | |||
| 1 | 3.714 | |||
| 14/11/2025 | 15:41:55.092 | 11 | 3.715 | |
| 11 | 3.715 | |||
| 11 | 3.715 | |||
| 14/11/2025 | 15:39:30.441 | 250 | 3.72 | |
| 250 | 3.72 | |||
| 250 | 3.72 | |||
| 14/11/2025 | 15:37:52.381 | 72 900 | 3.729 | |
| 71 900 | 3.729 | |||
| 1 000 | 3.729 | |||
| 72 900 | 3.729 | |||
| 14/11/2025 | 15:37:45.695 | 20 000 | 3.73 | |
| 20 000 | 3.73 | |||
| 20 000 | 3.73 | |||
| 14/11/2025 | 15:37:33.488 | 8 100 | 3.73 | |
| 8 100 | 3.73 | |||
| 8 100 | 3.73 | |||
| 14/11/2025 | 15:26:34.405 | 1 364 | 3.735 | |
| 1 364 | 3.735 | |||
| 1 364 | 3.735 | |||
| 14/11/2025 | 15:19:00.394 | 100 | 3.74 | |
| 100 | 3.74 | |||
| 100 | 3.74 | |||
| 14/11/2025 | 15:17:18.489 | 2 | 3.741 | |
| 2 | 3.741 | |||
| 2 | 3.741 | |||
| 14/11/2025 | 14:59:06.551 | 670 | 3.747 | |
| 670 | 3.747 | |||
| 670 | 3.747 | |||
| 14/11/2025 | 14:40:55.126 | 300 | 3.745 | |
| 300 | 3.745 | |||
| 300 | 3.745 | |||
| 14/11/2025 | 14:38:46.962 | 6 | 3.747 | |
| 6 | 3.747 | |||
| 6 | 3.747 | |||
| 14/11/2025 | 14:37:08.861 | 3 | 3.742 | |
| 3 | 3.742 | |||
| 3 | 3.742 | |||
| 14/11/2025 | 14:36:47.221 | 161 | 3.744 | |
| 161 | 3.744 | |||
| 161 | 3.744 | |||
| 14/11/2025 | 14:32:29.220 | 10 | 3.744 | |
| 10 | 3.744 | |||
| 10 | 3.744 | |||
| 14/11/2025 | 14:21:36.194 | 267 | 3.744 | |
| 267 | 3.744 | |||
| 267 | 3.744 | |||
| 14/11/2025 | 14:17:19.823 | 200 | 3.743 | |
| 200 | 3.743 | |||
| 200 | 3.743 | |||
| 14/11/2025 | 14:09:01.359 | 27 | 3.735 | |
| 27 | 3.735 | |||
| 27 | 3.735 | |||
| 14/11/2025 | 14:08:24.150 | 3 355 | 3.736 | |
| 3 355 | 3.736 | |||
| 3 355 | 3.736 | |||
| 14/11/2025 | 13:31:19.040 | 6 | 3.743 | |
| 6 | 3.743 | |||
| 6 | 3.743 | |||
| 14/11/2025 | 13:17:22.961 | 32 | 3.738 | |
| 32 | 3.738 | |||
| 32 | 3.738 | |||
| 14/11/2025 | 13:14:18.936 | 1 | 3.739 | |
| 1 | 3.739 | |||
| 1 | 3.739 | |||
| 14/11/2025 | 13:13:40.513 | 415 | 3.736 | |
| 415 | 3.736 | |||
| 415 | 3.736 | |||
| 14/11/2025 | 13:09:35.320 | 265 | 3.734 | |
| 265 | 3.734 | |||
| 265 | 3.734 | |||
| 14/11/2025 | 13:09:30.655 | 46 | 3.734 | |
| 46 | 3.734 | |||
| 46 | 3.734 | |||
| 14/11/2025 | 13:08:09.706 | 3 | 3.733 | |
| 3 | 3.733 | |||
| 3 | 3.733 | |||
| 14/11/2025 | 13:07:52.903 | 322 | 3.735 | |
| 322 | 3.735 | |||
| 322 | 3.735 | |||
| 14/11/2025 | 12:51:03.469 | 2 000 | 3.742 | |
| 2 000 | 3.742 | |||
| 2 000 | 3.742 | |||
| 14/11/2025 | 12:43:01.383 | 250 | 3.75 | |
| 250 | 3.75 | |||
| 250 | 3.75 | |||
| 14/11/2025 | 12:41:08.162 | 80 | 3.748 | |
| 80 | 3.748 | |||
| 80 | 3.748 | |||
| 14/11/2025 | 12:34:49.177 | 439 | 3.753 | |
| 439 | 3.753 | |||
| 439 | 3.753 | |||
| 14/11/2025 | 12:27:10.572 | 1 000 | 3.756 | |
| 1 000 | 3.756 | |||
| 1 000 | 3.756 | |||
| 14/11/2025 | 12:25:20.601 | 500 | 3.753 | |
| 500 | 3.753 | |||
| 500 | 3.753 | |||
| 14/11/2025 | 11:59:38.182 | 266 | 3.753 | |
| 266 | 3.753 | |||
| 266 | 3.753 | |||
| 14/11/2025 | 11:57:52.723 | 60 | 3.755 | |
| 60 | 3.755 | |||
| 60 | 3.755 | |||
| 14/11/2025 | 11:49:43.889 | 300 | 3.759 | |
| 300 | 3.759 | |||
| 300 | 3.759 | |||
| 14/11/2025 | 11:22:43.911 | 23 | 3.765 | |
| 23 | 3.765 | |||
| 23 | 3.765 | |||
| 14/11/2025 | 11:21:52.869 | 100 | 3.764 | |
| 100 | 3.764 | |||
| 100 | 3.764 | |||
| 14/11/2025 | 11:21:05.929 | 250 | 3.766 | |
| 250 | 3.766 | |||
| 250 | 3.766 | |||
| 14/11/2025 | 11:19:54.771 | 422 | 3.767 | |
| 422 | 3.767 | |||
| 422 | 3.767 | |||
| 14/11/2025 | 11:12:28.641 | 6 | 3.764 | |
| 6 | 3.764 | |||
| 6 | 3.764 | |||
| 14/11/2025 | 10:48:33.169 | 2 | 3.762 | |
| 2 | 3.762 | |||
| 2 | 3.762 | |||
| 14/11/2025 | 10:45:45.704 | 3 000 | 3.761 | |
| 3 000 | 3.761 | |||
| 3 000 | 3.761 | |||
| 14/11/2025 | 10:44:53.734 | 40 | 3.759 | |
| 40 | 3.759 | |||
| 40 | 3.759 | |||
| 14/11/2025 | 10:43:32.879 | 10 | 3.75 | |
| 10 | 3.75 | |||
| 10 | 3.75 | |||
| 14/11/2025 | 10:38:20.794 | 866 | 3.746 | |
| 866 | 3.746 | |||
| 866 | 3.746 | |||
| 14/11/2025 | 10:36:47.065 | 22 | 3.747 | |
| 22 | 3.747 | |||
| 22 | 3.747 | |||
| 14/11/2025 | 10:34:29.449 | 2 000 | 3.75 | |
| 2 000 | 3.75 | |||
| 2 000 | 3.75 | |||
| 14/11/2025 | 10:28:22.173 | 67 | 3.748 | |
| 67 | 3.748 | |||
| 67 | 3.748 | |||
| 14/11/2025 | 10:24:45.945 | 1 | 3.747 | |
| 1 | 3.747 | |||
| 1 | 3.747 | |||
| 14/11/2025 | 10:23:42.370 | 1 | 3.745 | |
| 1 | 3.745 | |||
| 1 | 3.745 | |||
| 14/11/2025 | 10:13:18.930 | 16 | 3.761 | |
| 16 | 3.761 | |||
| 16 | 3.761 | |||
| 14/11/2025 | 10:07:00.345 | 9 | 3.763 | |
| 9 | 3.763 | |||
| 9 | 3.763 | |||
| 14/11/2025 | 10:04:30.212 | 1 064 | 3.76 | |
| 1 064 | 3.76 | |||
| 1 064 | 3.76 | |||
| 14/11/2025 | 10:02:23.937 | 5 000 | 3.762 | |
| 5 000 | 3.762 | |||
| 5 000 | 3.762 | |||
| 14/11/2025 | 09:55:47.933 | 2 651 | 3.765 | |
| 2 651 | 3.765 | |||
| 2 651 | 3.765 | |||
| 14/11/2025 | 09:54:21.955 | 2 000 | 3.763 | |
| 2 000 | 3.763 | |||
| 2 000 | 3.763 | |||
| 14/11/2025 | 09:50:49.380 | 160 | 3.767 | |
| 160 | 3.767 | |||
| 160 | 3.767 | |||
| 14/11/2025 | 09:45:39.531 | 3 | 3.76 | |
| 3 | 3.76 | |||
| 3 | 3.76 | |||
| 14/11/2025 | 09:45:26.354 | 53 | 3.764 | |
| 53 | 3.764 | |||
| 53 | 3.764 | |||
| 14/11/2025 | 09:45:22.630 | 1 | 3.765 | |
| 1 | 3.765 | |||
| 1 | 3.765 | |||
| 14/11/2025 | 09:45:21.726 | 795 | 3.765 | |
| 795 | 3.765 | |||
| 795 | 3.765 | |||
| 14/11/2025 | 09:45:01.806 | 30 | 3.767 | |
| 30 | 3.767 | |||
| 30 | 3.767 | |||
| 14/11/2025 | 09:45:01.461 | 3 897 | 3.765 | |
| 3 897 | 3.765 | |||
| 3 897 | 3.765 | |||
| 14/11/2025 | 09:44:23.703 | 1 200 | 3.76 | |
| 1 200 | 3.76 | |||
| 1 200 | 3.76 | |||
| 14/11/2025 | 09:39:21.750 | 3 810 | 3.755 | |
| 3 810 | 3.755 | |||
| 3 810 | 3.755 | |||
| 14/11/2025 | 09:39:12.953 | 8 000 | 3.755 | |
| 8 000 | 3.755 | |||
| 8 000 | 3.755 | |||
| 14/11/2025 | 09:38:56.477 | 40 | 3.755 | |
| 40 | 3.755 | |||
| 40 | 3.755 | |||
| 14/11/2025 | 09:30:34.042 | 1 | 3.744 | |
| 1 | 3.744 | |||
| 1 | 3.744 | |||
| 14/11/2025 | 09:30:22.302 | 1 | 3.742 | |
| 1 | 3.742 | |||
| 1 | 3.742 | |||
| 14/11/2025 | 09:30:14.886 | 28 | 3.745 | |
| 28 | 3.745 | |||
| 28 | 3.745 | |||
| 14/11/2025 | 09:23:05.138 | 160 | 3.742 | |
| 160 | 3.742 | |||
| 160 | 3.742 | |||
| 14/11/2025 | 09:22:11.716 | 66 | 3.733 | |
| 66 | 3.733 | |||
| 66 | 3.733 | |||
| 14/11/2025 | 09:21:35.923 | 1 | 3.735 | |
| 1 | 3.735 | |||
| 1 | 3.735 | |||
| 14/11/2025 | 09:18:38.081 | 150 | 3.736 | |
| 150 | 3.736 | |||
| 150 | 3.736 | |||
| 14/11/2025 | 09:13:41.137 | 1 | 3.738 | |
| 1 | 3.738 | |||
| 1 | 3.738 | |||
| 14/11/2025 | 09:11:13.001 | 1 000 | 3.741 | |
| 1 000 | 3.741 | |||
| 1 000 | 3.741 | |||
| 14/11/2025 | 09:07:18.939 | 1 000 | 3.747 | |
| 1 000 | 3.747 | |||
| 1 000 | 3.747 | |||
| 14/11/2025 | 09:03:30.005 | 100 | 3.748 | |
| 100 | 3.748 | |||
| 100 | 3.748 | |||
| 14/11/2025 | 08:50:06.676 | 1 379 | 3.699 | |
| 1 379 | 3.699 | |||
| 1 379 | 3.699 | |||
| 14/11/2025 | 08:44:56.741 | 100 | 3.699 | |
| 100 | 3.699 | |||
| 100 | 3.699 | |||
| 14/11/2025 | 08:41:10.043 | 10 | 3.699 | |
| 10 | 3.699 | |||
| 10 | 3.699 | |||
| 14/11/2025 | 08:29:26.785 | 234 | 3.70 | |
| 234 | 3.70 | |||
| 234 | 3.70 | |||
| 14/11/2025 | 08:28:50.535 | 1 410 | 3.717 | |
| 1 410 | 3.717 | |||
| 1 410 | 3.717 | |||
| 14/11/2025 | 08:28:20.659 | 1 410 | 3.717 | |
| 730 | 3.717 | |||
| 680 | 3.717 | |||
| 1 410 | 3.717 | |||
| 14/11/2025 | 08:21:35.058 | 1 410 | 3.727 | |
| 1 410 | 3.727 | |||
| 1 410 | 3.727 | |||
| 14/11/2025 | 08:16:37.705 | 1 400 | 3.732 | |
| 1 400 | 3.732 | |||
| 1 400 | 3.732 | |||
| 14/11/2025 | 08:14:26.941 | 100 | 3.733 | |
| 100 | 3.733 | |||
| 100 | 3.733 | |||
| 14/11/2025 | 08:12:44.612 | 85 | 3.732 | |
| 85 | 3.732 | |||
| 35 | 3.732 | |||
| 50 | 3.732 | |||
| 14/11/2025 | 08:10:58.332 | 1 000 | 3.728 | |
| 1 000 | 3.728 | |||
| 1 000 | 3.728 | |||
| 14/11/2025 | 08:09:13.429 | 130 | 3.728 | |
| 130 | 3.728 | |||
| 130 | 3.728 | |||
| 14/11/2025 | 08:08:47.773 | 2 | 3.736 | |
| 2 | 3.736 | |||
| 2 | 3.736 | |||
| 14/11/2025 | 08:08:46.496 | 1 000 | 3.72 | |
| 266 | 3.72 | |||
| 50 | 3.72 | |||
| 684 | 3.72 | |||
| 1 000 | 3.72 | |||
| 14/11/2025 | 08:05:33.641 | 1 400 | 3.72 | |
| 1 400 | 3.72 | |||
| 1 400 | 3.72 | |||
| 14/11/2025 | 08:03:42.488 | 1 400 | 3.731 | |
| 1 400 | 3.731 | |||
| 1 400 | 3.731 | |||
| 14/11/2025 | 08:01:39.331 | 3 | 3.736 | |
| 3 | 3.736 | |||
| 3 | 3.736 | |||
| 14/11/2025 | 08:01:32.293 | 16 | 3.752 | |
| 16 | 3.752 | |||
| 16 | 3.752 | |||
| 14/11/2025 | 08:00:22.991 | 1 | 3.75 | |
| 1 | 3.75 | |||
| 1 | 3.75 | |||
| 14/11/2025 | 08:00:16.346 | 55 | 3.734 | |
| 55 | 3.734 | |||
| 55 | 3.734 | |||
| 14/11/2025 | 08:00:13.144 | 28 | 3.735 | |
| 28 | 3.735 | |||
| 28 | 3.735 | |||
| 14/11/2025 | 08:00:12.323 | 511 | 3.751 | |
| 511 | 3.751 | |||
| 494 | 3.751 | |||
| 17 | 3.751 | |||
| 14/11/2025 | 08:00:11.524 | 273 | 3.741 | |
| 273 | 3.741 | |||
| 273 | 3.741 | |||
| 14/11/2025 | 07:43:50.863 | 2 950 | 3.74 | |
| 2 950 | 3.74 | |||
| 250 | 3.74 | |||
| 2 700 | 3.74 | |||
| 14/11/2025 | 07:42:51.279 | 1 410 | 3.741 | |
| 1 410 | 3.741 | |||
| 1 410 | 3.741 | |||
| 14/11/2025 | 07:41:51.822 | 1 410 | 3.741 | |
| 1 410 | 3.741 | |||
| 1 410 | 3.741 | |||
| 14/11/2025 | 07:38:05.451 | 1 400 | 3.741 | |
| 1 400 | 3.741 | |||
| 1 400 | 3.741 | |||
| 14/11/2025 | 07:31:47.573 | 130 | 3.747 | |
| 130 | 3.747 | |||
| 130 | 3.747 | |||
| 14/11/2025 | 07:30:02.802 | 1 350 | 3.747 | |
| 263 | 3.747 | |||
| 1 087 | 3.747 | |||
| 1 350 | 3.747 |
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: 1 713.50
Ask: 1 723.00
Turnover: 144 735 TEUR -
Nvidia Corp.
Bid: 163.68 / Ask: 163.82
Turnover: 70 791 TEUR -
Siemens Energy AG
Bid: 110.25 / Ask: 110.75
Turnover: 64 956 TEUR -
Allianz SE
Bid: 366.90 / Ask: 367.50
Turnover: 43 504 TEUR -
Siemens AG
Bid: 229.55 / Ask: 230.35
Turnover: 40 371 TEUR
Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00
Last Update:
14/11/2025 @ 22:00:00