Telefónica S.A.
- Information
- Last
- Buy
- Sell
218
206
3.509
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 21:08:54.010 | 180 | 3.509 | |
| 180 | 3.509 | |||
| 180 | 3.509 | |||
| 18/12/2025 | 20:54:42.474 | 121 | 3.471 | |
| 121 | 3.471 | |||
| 121 | 3.471 | |||
| 18/12/2025 | 20:53:09.731 | 1 | 3.509 | |
| 1 | 3.509 | |||
| 1 | 3.509 | |||
| 18/12/2025 | 20:52:36.005 | 1 | 3.509 | |
| 1 | 3.509 | |||
| 1 | 3.509 | |||
| 18/12/2025 | 20:52:14.472 | 1 | 3.471 | |
| 1 | 3.471 | |||
| 1 | 3.471 | |||
| 18/12/2025 | 20:51:21.913 | 1 | 3.471 | |
| 1 | 3.471 | |||
| 1 | 3.471 | |||
| 18/12/2025 | 20:50:57.853 | 86 | 3.509 | |
| 86 | 3.509 | |||
| 86 | 3.509 | |||
| 18/12/2025 | 20:35:33.857 | 29 | 3.509 | |
| 29 | 3.509 | |||
| 29 | 3.509 | |||
| 18/12/2025 | 20:33:51.995 | 10 | 3.509 | |
| 10 | 3.509 | |||
| 10 | 3.509 | |||
| 18/12/2025 | 20:18:56.769 | 4 | 3.509 | |
| 4 | 3.509 | |||
| 4 | 3.509 | |||
| 18/12/2025 | 20:14:38.168 | 500 | 3.504 | |
| 500 | 3.504 | |||
| 100 | 3.504 | |||
| 400 | 3.504 | |||
| 18/12/2025 | 20:14:09.732 | 1 500 | 3.479 | |
| 1 500 | 3.479 | |||
| 1 500 | 3.479 | |||
| 18/12/2025 | 20:10:28.800 | 3 | 3.47 | |
| 3 | 3.47 | |||
| 3 | 3.47 | |||
| 18/12/2025 | 20:10:18.331 | 30 | 3.479 | |
| 30 | 3.479 | |||
| 30 | 3.479 | |||
| 18/12/2025 | 20:03:23.000 | 18 | 3.485 | |
| 18 | 3.485 | |||
| 18 | 3.485 | |||
| 18/12/2025 | 19:49:45.313 | 3 | 3.488 | |
| 3 | 3.488 | |||
| 3 | 3.488 | |||
| 18/12/2025 | 19:46:45.248 | 4 | 3.49 | |
| 4 | 3.49 | |||
| 4 | 3.49 | |||
| 18/12/2025 | 19:44:58.860 | 3 | 3.47 | |
| 3 | 3.47 | |||
| 3 | 3.47 | |||
| 18/12/2025 | 19:44:33.995 | 3 | 3.488 | |
| 3 | 3.488 | |||
| 3 | 3.488 | |||
| 18/12/2025 | 19:42:03.828 | 2 | 3.493 | |
| 2 | 3.493 | |||
| 2 | 3.493 | |||
| 18/12/2025 | 19:40:41.894 | 1 | 3.484 | |
| 1 | 3.484 | |||
| 1 | 3.484 | |||
| 18/12/2025 | 19:40:21.270 | 59 | 3.47 | |
| 59 | 3.47 | |||
| 59 | 3.47 | |||
| 18/12/2025 | 19:38:35.896 | 29 | 3.492 | |
| 29 | 3.492 | |||
| 29 | 3.492 | |||
| 18/12/2025 | 19:37:05.494 | 15 | 3.484 | |
| 15 | 3.484 | |||
| 15 | 3.484 | |||
| 18/12/2025 | 19:33:56.382 | 43 | 3.484 | |
| 43 | 3.484 | |||
| 43 | 3.484 | |||
| 18/12/2025 | 19:31:57.691 | 3 | 3.493 | |
| 3 | 3.493 | |||
| 3 | 3.493 | |||
| 18/12/2025 | 19:29:47.249 | 50 | 3.493 | |
| 50 | 3.493 | |||
| 50 | 3.493 | |||
| 18/12/2025 | 19:28:47.659 | 94 | 3.489 | |
| 94 | 3.489 | |||
| 94 | 3.489 | |||
| 18/12/2025 | 19:27:47.489 | 32 | 3.485 | |
| 32 | 3.485 | |||
| 32 | 3.485 | |||
| 18/12/2025 | 19:26:59.070 | 3 | 3.47 | |
| 3 | 3.47 | |||
| 3 | 3.47 | |||
| 18/12/2025 | 19:26:39.951 | 58 | 3.488 | |
| 58 | 3.488 | |||
| 58 | 3.488 | |||
| 18/12/2025 | 19:23:18.529 | 8 | 3.489 | |
| 8 | 3.489 | |||
| 8 | 3.489 | |||
| 18/12/2025 | 19:20:06.899 | 19 | 3.493 | |
| 19 | 3.493 | |||
| 19 | 3.493 | |||
| 18/12/2025 | 19:19:28.635 | 1 | 3.484 | |
| 1 | 3.484 | |||
| 1 | 3.484 | |||
| 18/12/2025 | 19:18:23.822 | 3 | 3.492 | |
| 3 | 3.492 | |||
| 3 | 3.492 | |||
| 18/12/2025 | 19:12:38.675 | 58 | 3.487 | |
| 58 | 3.487 | |||
| 58 | 3.487 | |||
| 18/12/2025 | 19:11:48.856 | 101 | 3.484 | |
| 101 | 3.484 | |||
| 101 | 3.484 | |||
| 18/12/2025 | 19:08:59.855 | 4 | 3.47 | |
| 4 | 3.47 | |||
| 4 | 3.47 | |||
| 18/12/2025 | 19:08:32.074 | 15 | 3.48 | |
| 15 | 3.48 | |||
| 15 | 3.48 | |||
| 18/12/2025 | 19:08:25.936 | 2 | 3.48 | |
| 2 | 3.48 | |||
| 2 | 3.48 | |||
| 18/12/2025 | 19:06:06.043 | 9 | 3.48 | |
| 9 | 3.48 | |||
| 9 | 3.48 | |||
| 18/12/2025 | 19:05:57.683 | 2 | 3.48 | |
| 2 | 3.48 | |||
| 2 | 3.48 | |||
| 18/12/2025 | 19:03:35.259 | 21 | 3.481 | |
| 21 | 3.481 | |||
| 21 | 3.481 | |||
| 18/12/2025 | 19:03:27.802 | 3 | 3.47 | |
| 3 | 3.47 | |||
| 3 | 3.47 | |||
| 18/12/2025 | 19:03:02.035 | 21 | 3.481 | |
| 21 | 3.481 | |||
| 21 | 3.481 | |||
| 18/12/2025 | 19:01:54.495 | 43 | 3.485 | |
| 43 | 3.485 | |||
| 43 | 3.485 | |||
| 18/12/2025 | 19:01:12.206 | 2 | 3.485 | |
| 2 | 3.485 | |||
| 2 | 3.485 | |||
| 18/12/2025 | 19:00:27.103 | 9 | 3.48 | |
| 9 | 3.48 | |||
| 9 | 3.48 | |||
| 18/12/2025 | 19:00:19.251 | 5 | 3.48 | |
| 5 | 3.48 | |||
| 5 | 3.48 | |||
| 18/12/2025 | 18:59:54.898 | 17 | 3.47 | |
| 17 | 3.47 | |||
| 17 | 3.47 | |||
| 18/12/2025 | 18:59:29.126 | 3 | 3.47 | |
| 3 | 3.47 | |||
| 3 | 3.47 | |||
| 18/12/2025 | 18:59:25.608 | 17 | 3.485 | |
| 17 | 3.485 | |||
| 17 | 3.485 | |||
| 18/12/2025 | 18:59:12.216 | 6 | 3.48 | |
| 6 | 3.48 | |||
| 6 | 3.48 | |||
| 18/12/2025 | 18:59:02.856 | 6 | 3.485 | |
| 6 | 3.485 | |||
| 6 | 3.485 | |||
| 18/12/2025 | 18:58:58.223 | 6 | 3.485 | |
| 6 | 3.485 | |||
| 6 | 3.485 | |||
| 18/12/2025 | 18:58:35.876 | 143 | 3.485 | |
| 143 | 3.485 | |||
| 143 | 3.485 | |||
| 18/12/2025 | 18:58:34.667 | 57 | 3.485 | |
| 57 | 3.485 | |||
| 57 | 3.485 | |||
| 18/12/2025 | 18:57:56.520 | 11 | 3.48 | |
| 11 | 3.48 | |||
| 11 | 3.48 | |||
| 18/12/2025 | 18:56:10.250 | 1 | 3.485 | |
| 1 | 3.485 | |||
| 1 | 3.485 | |||
| 18/12/2025 | 18:53:45.552 | 287 | 3.48 | |
| 287 | 3.48 | |||
| 287 | 3.48 | |||
| 18/12/2025 | 18:46:25.499 | 1 224 | 3.47 | |
| 1 224 | 3.47 | |||
| 1 224 | 3.47 | |||
| 18/12/2025 | 18:39:41.789 | 3 | 3.484 | |
| 3 | 3.484 | |||
| 3 | 3.484 | |||
| 18/12/2025 | 18:35:08.639 | 200 | 3.47 | |
| 200 | 3.47 | |||
| 200 | 3.47 | |||
| 18/12/2025 | 18:24:49.231 | 200 | 3.485 | |
| 200 | 3.485 | |||
| 200 | 3.485 | |||
| 18/12/2025 | 18:16:16.094 | 700 | 3.48 | |
| 700 | 3.48 | |||
| 700 | 3.48 | |||
| 18/12/2025 | 18:11:02.901 | 1 424 | 3.471 | |
| 1 424 | 3.471 | |||
| 1 424 | 3.471 | |||
| 18/12/2025 | 18:07:13.443 | 500 | 3.471 | |
| 500 | 3.471 | |||
| 500 | 3.471 | |||
| 18/12/2025 | 17:51:43.139 | 200 | 3.476 | |
| 200 | 3.476 | |||
| 200 | 3.476 | |||
| 18/12/2025 | 17:49:50.962 | 1 | 3.489 | |
| 1 | 3.489 | |||
| 1 | 3.489 | |||
| 18/12/2025 | 17:45:08.858 | 10 | 3.484 | |
| 10 | 3.484 | |||
| 10 | 3.484 | |||
| 18/12/2025 | 17:37:16.093 | 100 | 3.484 | |
| 100 | 3.484 | |||
| 100 | 3.484 | |||
| 18/12/2025 | 17:28:00.535 | 7 500 | 3.475 | |
| 7 500 | 3.475 | |||
| 7 500 | 3.475 | |||
| 18/12/2025 | 17:22:54.822 | 188 | 3.478 | |
| 188 | 3.478 | |||
| 188 | 3.478 | |||
| 18/12/2025 | 17:19:11.918 | 7 000 | 3.48 | |
| 7 000 | 3.48 | |||
| 7 000 | 3.48 | |||
| 18/12/2025 | 17:17:16.156 | 4 | 3.482 | |
| 4 | 3.482 | |||
| 4 | 3.482 | |||
| 18/12/2025 | 17:16:37.359 | 8 185 | 3.482 | |
| 8 185 | 3.482 | |||
| 8 185 | 3.482 | |||
| 18/12/2025 | 17:11:31.366 | 1 | 3.48 | |
| 1 | 3.48 | |||
| 1 | 3.48 | |||
| 18/12/2025 | 17:11:18.491 | 35 | 3.48 | |
| 35 | 3.48 | |||
| 35 | 3.48 | |||
| 18/12/2025 | 17:08:58.497 | 3 | 3.48 | |
| 3 | 3.48 | |||
| 3 | 3.48 | |||
| 18/12/2025 | 17:08:48.239 | 288 | 3.482 | |
| 288 | 3.482 | |||
| 288 | 3.482 | |||
| 18/12/2025 | 17:04:08.293 | 11 | 3.484 | |
| 11 | 3.484 | |||
| 11 | 3.484 | |||
| 18/12/2025 | 17:02:28.318 | 650 | 3.484 | |
| 650 | 3.484 | |||
| 650 | 3.484 | |||
| 18/12/2025 | 17:00:42.488 | 2 | 3.488 | |
| 2 | 3.488 | |||
| 2 | 3.488 | |||
| 18/12/2025 | 16:57:59.681 | 857 | 3.486 | |
| 857 | 3.486 | |||
| 857 | 3.486 | |||
| 18/12/2025 | 16:47:30.718 | 11 | 3.479 | |
| 11 | 3.479 | |||
| 11 | 3.479 | |||
| 18/12/2025 | 16:43:05.877 | 3 000 | 3.481 | |
| 3 000 | 3.481 | |||
| 3 000 | 3.481 | |||
| 18/12/2025 | 16:40:31.675 | 2 826 | 3.482 | |
| 2 826 | 3.482 | |||
| 2 826 | 3.482 | |||
| 18/12/2025 | 16:39:58.177 | 3 | 3.482 | |
| 3 | 3.482 | |||
| 3 | 3.482 | |||
| 18/12/2025 | 16:33:06.301 | 8 | 3.478 | |
| 8 | 3.478 | |||
| 8 | 3.478 | |||
| 18/12/2025 | 16:32:44.513 | 3 000 | 3.477 | |
| 3 000 | 3.477 | |||
| 3 000 | 3.477 | |||
| 18/12/2025 | 16:31:22.338 | 1 | 3.475 | |
| 1 | 3.475 | |||
| 1 | 3.475 | |||
| 18/12/2025 | 16:27:39.613 | 144 | 3.476 | |
| 144 | 3.476 | |||
| 144 | 3.476 | |||
| 18/12/2025 | 16:16:52.859 | 29 | 3.477 | |
| 29 | 3.477 | |||
| 29 | 3.477 | |||
| 18/12/2025 | 16:05:59.932 | 15 | 3.476 | |
| 15 | 3.476 | |||
| 15 | 3.476 | |||
| 18/12/2025 | 16:02:36.582 | 580 | 3.473 | |
| 580 | 3.473 | |||
| 580 | 3.473 | |||
| 18/12/2025 | 16:02:14.896 | 2 000 | 3.473 | |
| 2 000 | 3.473 | |||
| 2 000 | 3.473 | |||
| 18/12/2025 | 15:54:38.724 | 281 | 3.473 | |
| 281 | 3.473 | |||
| 281 | 3.473 | |||
| 18/12/2025 | 15:54:38.470 | 8 700 | 3.473 | |
| 8 700 | 3.473 | |||
| 8 700 | 3.473 | |||
| 18/12/2025 | 15:54:34.700 | 8 700 | 3.473 | |
| 8 700 | 3.473 | |||
| 8 700 | 3.473 | |||
| 18/12/2025 | 15:50:01.991 | 300 | 3.474 | |
| 300 | 3.474 | |||
| 300 | 3.474 | |||
| 18/12/2025 | 15:45:54.703 | 14 | 3.472 | |
| 14 | 3.472 | |||
| 14 | 3.472 | |||
| 18/12/2025 | 15:40:06.830 | 1 106 | 3.47 | |
| 1 106 | 3.47 | |||
| 1 106 | 3.47 | |||
| 18/12/2025 | 15:39:59.041 | 40 | 3.469 | |
| 40 | 3.469 | |||
| 40 | 3.469 | |||
| 18/12/2025 | 15:38:03.290 | 50 | 3.468 | |
| 50 | 3.468 | |||
| 50 | 3.468 | |||
| 18/12/2025 | 15:36:41.205 | 2 400 | 3.466 | |
| 2 400 | 3.466 | |||
| 2 400 | 3.466 | |||
| 18/12/2025 | 15:35:42.531 | 4 800 | 3.464 | |
| 4 800 | 3.464 | |||
| 4 800 | 3.464 | |||
| 18/12/2025 | 15:31:06.693 | 220 | 3.464 | |
| 220 | 3.464 | |||
| 220 | 3.464 | |||
| 18/12/2025 | 15:29:05.831 | 200 | 3.463 | |
| 200 | 3.463 | |||
| 200 | 3.463 | |||
| 18/12/2025 | 15:06:42.455 | 10 490 | 3.46 | |
| 10 490 | 3.46 | |||
| 10 490 | 3.46 | |||
| 18/12/2025 | 15:06:25.680 | 1 510 | 3.462 | |
| 1 510 | 3.462 | |||
| 1 510 | 3.462 | |||
| 18/12/2025 | 14:59:18.934 | 300 | 3.461 | |
| 300 | 3.461 | |||
| 300 | 3.461 | |||
| 18/12/2025 | 14:53:07.896 | 90 | 3.458 | |
| 90 | 3.458 | |||
| 90 | 3.458 | |||
| 18/12/2025 | 14:52:32.452 | 1 510 | 3.458 | |
| 1 510 | 3.458 | |||
| 1 510 | 3.458 | |||
| 18/12/2025 | 14:49:45.202 | 1 000 | 3.46 | |
| 1 000 | 3.46 | |||
| 1 000 | 3.46 | |||
| 18/12/2025 | 14:47:02.578 | 87 | 3.465 | |
| 87 | 3.465 | |||
| 87 | 3.465 | |||
| 18/12/2025 | 14:46:56.559 | 3 | 3.465 | |
| 3 | 3.465 | |||
| 3 | 3.465 | |||
| 18/12/2025 | 14:46:52.013 | 44 | 3.466 | |
| 44 | 3.466 | |||
| 44 | 3.466 | |||
| 18/12/2025 | 14:35:12.770 | 1 410 | 3.464 | |
| 1 410 | 3.464 | |||
| 1 410 | 3.464 | |||
| 18/12/2025 | 14:35:12.672 | 1 510 | 3.464 | |
| 1 510 | 3.464 | |||
| 1 510 | 3.464 | |||
| 18/12/2025 | 14:34:46.704 | 1 510 | 3.464 | |
| 1 510 | 3.464 | |||
| 1 510 | 3.464 | |||
| 18/12/2025 | 14:33:56.713 | 1 510 | 3.464 | |
| 1 510 | 3.464 | |||
| 1 510 | 3.464 | |||
| 18/12/2025 | 14:33:25.116 | 1 510 | 3.464 | |
| 1 510 | 3.464 | |||
| 1 510 | 3.464 | |||
| 18/12/2025 | 14:24:08.781 | 6 | 3.469 | |
| 6 | 3.469 | |||
| 6 | 3.469 | |||
| 18/12/2025 | 14:11:43.662 | 3 | 3.467 | |
| 3 | 3.467 | |||
| 3 | 3.467 | |||
| 18/12/2025 | 14:10:10.660 | 29 | 3.471 | |
| 29 | 3.471 | |||
| 29 | 3.471 | |||
| 18/12/2025 | 14:07:02.805 | 500 | 3.469 | |
| 500 | 3.469 | |||
| 500 | 3.469 | |||
| 18/12/2025 | 13:58:57.467 | 1 500 | 3.47 | |
| 1 500 | 3.47 | |||
| 1 500 | 3.47 | |||
| 18/12/2025 | 13:42:28.182 | 5 | 3.47 | |
| 5 | 3.47 | |||
| 5 | 3.47 | |||
| 18/12/2025 | 13:38:08.145 | 501 | 3.467 | |
| 501 | 3.467 | |||
| 501 | 3.467 | |||
| 18/12/2025 | 13:34:11.033 | 417 | 3.467 | |
| 417 | 3.467 | |||
| 417 | 3.467 | |||
| 18/12/2025 | 13:31:15.591 | 718 | 3.468 | |
| 718 | 3.468 | |||
| 718 | 3.468 | |||
| 18/12/2025 | 13:28:14.596 | 178 | 3.469 | |
| 178 | 3.469 | |||
| 178 | 3.469 | |||
| 18/12/2025 | 13:07:22.065 | 678 | 3.469 | |
| 678 | 3.469 | |||
| 678 | 3.469 | |||
| 18/12/2025 | 12:39:13.055 | 2 | 3.48 | |
| 2 | 3.48 | |||
| 2 | 3.48 | |||
| 18/12/2025 | 12:38:05.570 | 7 | 3.48 | |
| 7 | 3.48 | |||
| 7 | 3.48 | |||
| 18/12/2025 | 12:33:07.855 | 1 147 | 3.484 | |
| 1 147 | 3.484 | |||
| 1 147 | 3.484 | |||
| 18/12/2025 | 12:33:06.367 | 6 661 | 3.484 | |
| 6 661 | 3.484 | |||
| 6 661 | 3.484 | |||
| 18/12/2025 | 12:30:24.800 | 1 500 | 3.482 | |
| 1 500 | 3.482 | |||
| 1 500 | 3.482 | |||
| 18/12/2025 | 12:27:40.519 | 860 | 3.485 | |
| 860 | 3.485 | |||
| 860 | 3.485 | |||
| 18/12/2025 | 12:26:03.080 | 287 | 3.482 | |
| 287 | 3.482 | |||
| 287 | 3.482 | |||
| 18/12/2025 | 12:24:06.126 | 100 | 3.484 | |
| 100 | 3.484 | |||
| 100 | 3.484 | |||
| 18/12/2025 | 12:14:29.183 | 3 | 3.48 | |
| 3 | 3.48 | |||
| 3 | 3.48 | |||
| 18/12/2025 | 12:14:19.618 | 58 | 3.482 | |
| 58 | 3.482 | |||
| 58 | 3.482 | |||
| 18/12/2025 | 12:02:59.990 | 41 | 3.486 | |
| 41 | 3.486 | |||
| 41 | 3.486 | |||
| 18/12/2025 | 11:55:31.545 | 1 500 | 3.48 | |
| 1 500 | 3.48 | |||
| 1 500 | 3.48 | |||
| 18/12/2025 | 11:55:31.108 | 2 110 | 3.479 | |
| 2 110 | 3.479 | |||
| 2 110 | 3.479 | |||
| 18/12/2025 | 11:55:09.105 | 1 500 | 3.482 | |
| 1 500 | 3.482 | |||
| 1 500 | 3.482 | |||
| 18/12/2025 | 11:53:10.831 | 1 100 | 3.485 | |
| 1 100 | 3.485 | |||
| 1 100 | 3.485 | |||
| 18/12/2025 | 11:52:48.107 | 1 500 | 3.485 | |
| 1 500 | 3.485 | |||
| 1 500 | 3.485 | |||
| 18/12/2025 | 11:51:18.384 | 1 100 | 3.483 | |
| 1 100 | 3.483 | |||
| 1 100 | 3.483 | |||
| 18/12/2025 | 11:50:56.084 | 1 500 | 3.486 | |
| 1 500 | 3.486 | |||
| 1 500 | 3.486 | |||
| 18/12/2025 | 11:50:22.117 | 322 | 3.486 | |
| 322 | 3.486 | |||
| 322 | 3.486 | |||
| 18/12/2025 | 11:50:21.719 | 266 | 3.486 | |
| 266 | 3.486 | |||
| 266 | 3.486 | |||
| 18/12/2025 | 11:42:08.387 | 300 | 3.488 | |
| 300 | 3.488 | |||
| 300 | 3.488 | |||
| 18/12/2025 | 11:41:19.565 | 13 | 3.487 | |
| 13 | 3.487 | |||
| 13 | 3.487 | |||
| 18/12/2025 | 11:38:51.340 | 1 000 | 3.482 | |
| 1 000 | 3.482 | |||
| 1 000 | 3.482 | |||
| 18/12/2025 | 11:36:43.102 | 500 | 3.479 | |
| 500 | 3.479 | |||
| 500 | 3.479 | |||
| 18/12/2025 | 11:36:42.911 | 1 500 | 3.479 | |
| 1 500 | 3.479 | |||
| 1 500 | 3.479 | |||
| 18/12/2025 | 11:36:42.813 | 1 500 | 3.479 | |
| 1 500 | 3.479 | |||
| 1 500 | 3.479 | |||
| 18/12/2025 | 11:36:32.725 | 1 500 | 3.481 | |
| 1 500 | 3.481 | |||
| 1 500 | 3.481 | |||
| 18/12/2025 | 11:35:24.881 | 17 | 3.478 | |
| 17 | 3.478 | |||
| 17 | 3.478 | |||
| 18/12/2025 | 11:34:37.772 | 2 | 3.479 | |
| 2 | 3.479 | |||
| 2 | 3.479 | |||
| 18/12/2025 | 11:18:29.511 | 593 | 3.471 | |
| 593 | 3.471 | |||
| 593 | 3.471 | |||
| 18/12/2025 | 11:09:00.132 | 73 | 3.477 | |
| 73 | 3.477 | |||
| 73 | 3.477 | |||
| 18/12/2025 | 11:06:59.609 | 1 | 3.476 | |
| 1 | 3.476 | |||
| 1 | 3.476 | |||
| 18/12/2025 | 10:42:19.985 | 1 500 | 3.467 | |
| 1 500 | 3.467 | |||
| 1 500 | 3.467 | |||
| 18/12/2025 | 10:39:48.052 | 3 | 3.468 | |
| 3 | 3.468 | |||
| 3 | 3.468 | |||
| 18/12/2025 | 10:33:46.810 | 500 | 3.468 | |
| 500 | 3.468 | |||
| 500 | 3.468 | |||
| 18/12/2025 | 10:32:54.549 | 750 | 3.469 | |
| 750 | 3.469 | |||
| 750 | 3.469 | |||
| 18/12/2025 | 10:30:53.142 | 40 | 3.465 | |
| 40 | 3.465 | |||
| 40 | 3.465 | |||
| 18/12/2025 | 10:26:55.205 | 722 | 3.464 | |
| 722 | 3.464 | |||
| 722 | 3.464 | |||
| 18/12/2025 | 10:16:58.321 | 490 | 3.464 | |
| 490 | 3.464 | |||
| 490 | 3.464 | |||
| 18/12/2025 | 10:16:40.364 | 1 510 | 3.464 | |
| 1 510 | 3.464 | |||
| 1 510 | 3.464 | |||
| 18/12/2025 | 10:05:50.371 | 433 | 3.463 | |
| 433 | 3.463 | |||
| 433 | 3.463 | |||
| 18/12/2025 | 10:04:33.098 | 110 | 3.46 | |
| 110 | 3.46 | |||
| 110 | 3.46 | |||
| 18/12/2025 | 10:02:54.002 | 625 | 3.459 | |
| 625 | 3.459 | |||
| 625 | 3.459 | |||
| 18/12/2025 | 10:00:02.931 | 300 | 3.461 | |
| 300 | 3.461 | |||
| 300 | 3.461 | |||
| 18/12/2025 | 09:53:46.672 | 236 | 3.457 | |
| 236 | 3.457 | |||
| 236 | 3.457 | |||
| 18/12/2025 | 09:53:35.898 | 1 | 3.455 | |
| 1 | 3.455 | |||
| 1 | 3.455 | |||
| 18/12/2025 | 09:53:24.023 | 238 | 3.454 | |
| 238 | 3.454 | |||
| 238 | 3.454 | |||
| 18/12/2025 | 09:49:27.012 | 3 | 3.463 | |
| 3 | 3.463 | |||
| 3 | 3.463 | |||
| 18/12/2025 | 09:49:13.028 | 289 | 3.466 | |
| 289 | 3.466 | |||
| 289 | 3.466 | |||
| 18/12/2025 | 09:46:51.179 | 1 165 | 3.464 | |
| 1 165 | 3.464 | |||
| 1 165 | 3.464 | |||
| 18/12/2025 | 09:36:33.142 | 1 | 3.465 | |
| 1 | 3.465 | |||
| 1 | 3.465 | |||
| 18/12/2025 | 09:31:11.167 | 22 | 3.461 | |
| 22 | 3.461 | |||
| 22 | 3.461 | |||
| 18/12/2025 | 09:31:01.701 | 1 | 3.463 | |
| 1 | 3.463 | |||
| 1 | 3.463 | |||
| 18/12/2025 | 09:29:40.083 | 26 | 3.465 | |
| 26 | 3.465 | |||
| 26 | 3.465 | |||
| 18/12/2025 | 09:29:03.736 | 290 | 3.465 | |
| 290 | 3.465 | |||
| 290 | 3.465 | |||
| 18/12/2025 | 09:25:44.218 | 290 | 3.466 | |
| 290 | 3.466 | |||
| 290 | 3.466 | |||
| 18/12/2025 | 09:20:05.639 | 1 000 | 3.46 | |
| 1 000 | 3.46 | |||
| 1 000 | 3.46 | |||
| 18/12/2025 | 09:17:59.802 | 1 000 | 3.46 | |
| 1 000 | 3.46 | |||
| 1 000 | 3.46 | |||
| 18/12/2025 | 09:13:49.005 | 643 | 3.464 | |
| 643 | 3.464 | |||
| 643 | 3.464 | |||
| 18/12/2025 | 09:13:13.167 | 200 | 3.466 | |
| 200 | 3.466 | |||
| 200 | 3.466 | |||
| 18/12/2025 | 09:09:10.997 | 15 | 3.478 | |
| 15 | 3.478 | |||
| 15 | 3.478 | |||
| 18/12/2025 | 08:53:34.855 | 28 | 3.479 | |
| 28 | 3.479 | |||
| 28 | 3.479 | |||
| 18/12/2025 | 08:38:39.151 | 1 | 3.479 | |
| 1 | 3.479 | |||
| 1 | 3.479 | |||
| 18/12/2025 | 08:34:57.640 | 172 | 3.479 | |
| 172 | 3.479 | |||
| 169 | 3.479 | |||
| 3 | 3.479 | |||
| 18/12/2025 | 08:34:18.455 | 1 151 | 3.47 | |
| 1 151 | 3.47 | |||
| 1 151 | 3.47 | |||
| 18/12/2025 | 08:28:54.558 | 1 032 | 3.468 | |
| 1 032 | 3.468 | |||
| 1 032 | 3.468 | |||
| 18/12/2025 | 08:19:40.444 | 30 | 3.486 | |
| 30 | 3.486 | |||
| 30 | 3.486 | |||
| 18/12/2025 | 08:07:14.376 | 100 | 3.467 | |
| 32 | 3.467 | |||
| 100 | 3.467 | |||
| 68 | 3.467 | |||
| 18/12/2025 | 08:05:04.133 | 300 | 3.483 | |
| 300 | 3.483 | |||
| 300 | 3.483 | |||
| 18/12/2025 | 08:03:13.322 | 100 | 3.484 | |
| 100 | 3.484 | |||
| 100 | 3.484 | |||
| 18/12/2025 | 08:00:13.287 | 9 | 3.483 | |
| 9 | 3.483 | |||
| 9 | 3.483 | |||
| 18/12/2025 | 08:00:07.451 | 7 | 3.467 | |
| 7 | 3.467 | |||
| 7 | 3.467 | |||
| 18/12/2025 | 08:00:07.140 | 174 | 3.483 | |
| 174 | 3.483 | |||
| 174 | 3.483 |
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: 1 539.50
Ask: 1 542.50
Turnover: 54 820 TEUR -
Nvidia Corp.
Bid: 148.30 / Ask: 148.44
Turnover: 34 010 TEUR -
Tesla Inc.
Bid: 412.30 / Ask: 412.85
Turnover: 27 413 TEUR -
Siemens Energy AG
Bid: 119.50 / Ask: 119.90
Turnover: 26 959 TEUR -
Micron Technology Inc.
Bid: 211.60 / Ask: 212.20
Turnover: 26 166 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 22:00:00
Last Update:
18/12/2025 @ 22:00:00