Telefónica S.A.
- Information
- Last
- Buy
- Sell
118
115
3.615
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/11/2025 | 20:51:00.153 | 7 | 3.615 | |
| 7 | 3.615 | |||
| 5 | 3.615 | |||
| 2 | 3.615 | |||
| 20/11/2025 | 20:07:48.229 | 9 | 3.616 | |
| 9 | 3.616 | |||
| 9 | 3.616 | |||
| 20/11/2025 | 19:43:01.301 | 500 | 3.604 | |
| 500 | 3.604 | |||
| 500 | 3.604 | |||
| 20/11/2025 | 19:42:37.119 | 277 | 3.615 | |
| 277 | 3.615 | |||
| 277 | 3.615 | |||
| 20/11/2025 | 19:20:39.370 | 3 | 3.604 | |
| 3 | 3.604 | |||
| 3 | 3.604 | |||
| 20/11/2025 | 19:20:29.220 | 6 | 3.619 | |
| 6 | 3.619 | |||
| 6 | 3.619 | |||
| 20/11/2025 | 19:14:44.718 | 11 | 3.619 | |
| 11 | 3.619 | |||
| 11 | 3.619 | |||
| 20/11/2025 | 19:05:06.408 | 900 | 3.604 | |
| 900 | 3.604 | |||
| 900 | 3.604 | |||
| 20/11/2025 | 18:51:17.521 | 128 | 3.619 | |
| 128 | 3.619 | |||
| 128 | 3.619 | |||
| 20/11/2025 | 18:43:09.146 | 14 | 3.615 | |
| 14 | 3.615 | |||
| 14 | 3.615 | |||
| 20/11/2025 | 18:28:06.351 | 1 450 | 3.603 | |
| 1 450 | 3.603 | |||
| 1 450 | 3.603 | |||
| 20/11/2025 | 17:56:49.894 | 1 | 3.613 | |
| 1 | 3.613 | |||
| 1 | 3.613 | |||
| 20/11/2025 | 17:56:12.947 | 48 | 3.613 | |
| 48 | 3.613 | |||
| 48 | 3.613 | |||
| 20/11/2025 | 17:56:09.944 | 26 | 3.601 | |
| 26 | 3.601 | |||
| 26 | 3.601 | |||
| 20/11/2025 | 17:44:48.021 | 261 | 3.604 | |
| 261 | 3.604 | |||
| 261 | 3.604 | |||
| 20/11/2025 | 17:44:43.980 | 1 000 | 3.61 | |
| 1 000 | 3.61 | |||
| 1 000 | 3.61 | |||
| 20/11/2025 | 17:44:22.229 | 1 283 | 3.611 | |
| 1 283 | 3.611 | |||
| 1 283 | 3.611 | |||
| 20/11/2025 | 17:21:27.991 | 5 | 3.625 | |
| 5 | 3.625 | |||
| 5 | 3.625 | |||
| 20/11/2025 | 17:15:38.410 | 133 | 3.625 | |
| 133 | 3.625 | |||
| 133 | 3.625 | |||
| 20/11/2025 | 16:59:00.466 | 2 244 | 3.625 | |
| 2 244 | 3.625 | |||
| 2 244 | 3.625 | |||
| 20/11/2025 | 16:55:19.674 | 685 | 3.627 | |
| 685 | 3.627 | |||
| 685 | 3.627 | |||
| 20/11/2025 | 16:43:27.918 | 4 468 | 3.627 | |
| 4 468 | 3.627 | |||
| 4 468 | 3.627 | |||
| 20/11/2025 | 16:43:12.234 | 8 300 | 3.627 | |
| 8 300 | 3.627 | |||
| 8 300 | 3.627 | |||
| 20/11/2025 | 16:33:25.412 | 3 | 3.632 | |
| 3 | 3.632 | |||
| 3 | 3.632 | |||
| 20/11/2025 | 16:31:16.036 | 841 | 3.631 | |
| 841 | 3.631 | |||
| 841 | 3.631 | |||
| 20/11/2025 | 16:22:45.530 | 820 | 3.632 | |
| 820 | 3.632 | |||
| 820 | 3.632 | |||
| 20/11/2025 | 16:22:41.492 | 334 | 3.63 | |
| 334 | 3.63 | |||
| 334 | 3.63 | |||
| 20/11/2025 | 16:21:50.222 | 820 | 3.636 | |
| 820 | 3.636 | |||
| 820 | 3.636 | |||
| 20/11/2025 | 16:21:39.595 | 3 | 3.634 | |
| 3 | 3.634 | |||
| 3 | 3.634 | |||
| 20/11/2025 | 16:21:30.741 | 1 | 3.636 | |
| 1 | 3.636 | |||
| 1 | 3.636 | |||
| 20/11/2025 | 16:20:22.135 | 128 | 3.632 | |
| 128 | 3.632 | |||
| 128 | 3.632 | |||
| 20/11/2025 | 16:17:38.623 | 28 | 3.628 | |
| 28 | 3.628 | |||
| 28 | 3.628 | |||
| 20/11/2025 | 16:11:08.532 | 1 379 | 3.624 | |
| 1 379 | 3.624 | |||
| 1 379 | 3.624 | |||
| 20/11/2025 | 16:09:16.451 | 720 | 3.624 | |
| 720 | 3.624 | |||
| 720 | 3.624 | |||
| 20/11/2025 | 15:57:09.509 | 100 | 3.621 | |
| 100 | 3.621 | |||
| 100 | 3.621 | |||
| 20/11/2025 | 15:46:40.071 | 30 | 3.616 | |
| 30 | 3.616 | |||
| 30 | 3.616 | |||
| 20/11/2025 | 15:37:17.948 | 83 | 3.613 | |
| 83 | 3.613 | |||
| 83 | 3.613 | |||
| 20/11/2025 | 15:24:52.024 | 30 | 3.619 | |
| 30 | 3.619 | |||
| 30 | 3.619 | |||
| 20/11/2025 | 14:57:25.780 | 200 | 3.619 | |
| 200 | 3.619 | |||
| 200 | 3.619 | |||
| 20/11/2025 | 14:53:59.127 | 1 000 | 3.613 | |
| 1 000 | 3.613 | |||
| 1 000 | 3.613 | |||
| 20/11/2025 | 14:32:51.367 | 3 300 | 3.605 | |
| 3 300 | 3.605 | |||
| 3 300 | 3.605 | |||
| 20/11/2025 | 14:05:50.216 | 1 000 | 3.617 | |
| 1 000 | 3.617 | |||
| 1 000 | 3.617 | |||
| 20/11/2025 | 13:58:08.239 | 80 | 3.613 | |
| 80 | 3.613 | |||
| 80 | 3.613 | |||
| 20/11/2025 | 13:56:14.805 | 1 853 | 3.61 | |
| 1 853 | 3.61 | |||
| 1 853 | 3.61 | |||
| 20/11/2025 | 13:47:57.409 | 700 | 3.614 | |
| 700 | 3.614 | |||
| 700 | 3.614 | |||
| 20/11/2025 | 13:38:12.159 | 300 | 3.612 | |
| 300 | 3.612 | |||
| 300 | 3.612 | |||
| 20/11/2025 | 13:33:16.953 | 150 | 3.614 | |
| 150 | 3.614 | |||
| 150 | 3.614 | |||
| 20/11/2025 | 13:31:07.854 | 20 | 3.614 | |
| 20 | 3.614 | |||
| 20 | 3.614 | |||
| 20/11/2025 | 13:28:29.741 | 1 500 | 3.615 | |
| 1 500 | 3.615 | |||
| 1 500 | 3.615 | |||
| 20/11/2025 | 13:22:43.194 | 56 | 3.612 | |
| 56 | 3.612 | |||
| 56 | 3.612 | |||
| 20/11/2025 | 13:18:47.086 | 28 | 3.612 | |
| 28 | 3.612 | |||
| 28 | 3.612 | |||
| 20/11/2025 | 13:13:48.378 | 280 | 3.612 | |
| 280 | 3.612 | |||
| 280 | 3.612 | |||
| 20/11/2025 | 13:07:46.736 | 182 | 3.609 | |
| 182 | 3.609 | |||
| 182 | 3.609 | |||
| 20/11/2025 | 13:03:05.298 | 79 | 3.609 | |
| 79 | 3.609 | |||
| 79 | 3.609 | |||
| 20/11/2025 | 12:48:51.143 | 5 450 | 3.61 | |
| 5 450 | 3.61 | |||
| 5 450 | 3.61 | |||
| 20/11/2025 | 12:47:32.332 | 8 400 | 3.61 | |
| 8 400 | 3.61 | |||
| 8 400 | 3.61 | |||
| 20/11/2025 | 12:31:03.062 | 14 | 3.614 | |
| 14 | 3.614 | |||
| 14 | 3.614 | |||
| 20/11/2025 | 12:28:45.230 | 80 | 3.612 | |
| 80 | 3.612 | |||
| 80 | 3.612 | |||
| 20/11/2025 | 12:20:10.162 | 5 000 | 3.617 | |
| 5 000 | 3.617 | |||
| 5 000 | 3.617 | |||
| 20/11/2025 | 12:14:45.923 | 1 000 | 3.62 | |
| 1 000 | 3.62 | |||
| 1 000 | 3.62 | |||
| 20/11/2025 | 12:06:28.266 | 26 | 3.622 | |
| 26 | 3.622 | |||
| 26 | 3.622 | |||
| 20/11/2025 | 12:05:33.290 | 3 | 3.621 | |
| 3 | 3.621 | |||
| 3 | 3.621 | |||
| 20/11/2025 | 11:45:53.775 | 29 | 3.627 | |
| 29 | 3.627 | |||
| 29 | 3.627 | |||
| 20/11/2025 | 11:22:43.152 | 1 041 | 3.615 | |
| 1 041 | 3.615 | |||
| 1 041 | 3.615 | |||
| 20/11/2025 | 11:15:10.224 | 3 | 3.622 | |
| 3 | 3.622 | |||
| 3 | 3.622 | |||
| 20/11/2025 | 11:14:54.013 | 43 | 3.625 | |
| 43 | 3.625 | |||
| 43 | 3.625 | |||
| 20/11/2025 | 11:14:52.902 | 243 | 3.622 | |
| 243 | 3.622 | |||
| 243 | 3.622 | |||
| 20/11/2025 | 11:13:19.715 | 1 | 3.627 | |
| 1 | 3.627 | |||
| 1 | 3.627 | |||
| 20/11/2025 | 11:05:56.765 | 270 | 3.626 | |
| 270 | 3.626 | |||
| 270 | 3.626 | |||
| 20/11/2025 | 11:00:38.767 | 199 | 3.619 | |
| 199 | 3.619 | |||
| 199 | 3.619 | |||
| 20/11/2025 | 10:49:35.247 | 61 | 3.622 | |
| 61 | 3.622 | |||
| 61 | 3.622 | |||
| 20/11/2025 | 10:47:07.600 | 4 557 | 3.616 | |
| 4 557 | 3.616 | |||
| 4 557 | 3.616 | |||
| 20/11/2025 | 10:45:26.364 | 1 000 | 3.618 | |
| 1 000 | 3.618 | |||
| 1 000 | 3.618 | |||
| 20/11/2025 | 10:45:00.950 | 30 | 3.619 | |
| 30 | 3.619 | |||
| 30 | 3.619 | |||
| 20/11/2025 | 10:44:09.689 | 7 | 3.626 | |
| 7 | 3.626 | |||
| 7 | 3.626 | |||
| 20/11/2025 | 10:43:07.726 | 1 500 | 3.622 | |
| 1 500 | 3.622 | |||
| 1 500 | 3.622 | |||
| 20/11/2025 | 10:35:51.155 | 800 | 3.629 | |
| 800 | 3.629 | |||
| 800 | 3.629 | |||
| 20/11/2025 | 10:24:43.618 | 1 | 3.637 | |
| 1 | 3.637 | |||
| 1 | 3.637 | |||
| 20/11/2025 | 10:24:42.714 | 3 566 | 3.637 | |
| 3 566 | 3.637 | |||
| 3 566 | 3.637 | |||
| 20/11/2025 | 10:15:43.747 | 8 | 3.627 | |
| 8 | 3.627 | |||
| 8 | 3.627 | |||
| 20/11/2025 | 10:07:48.364 | 500 | 3.62 | |
| 500 | 3.62 | |||
| 500 | 3.62 | |||
| 20/11/2025 | 10:00:07.091 | 500 | 3.62 | |
| 500 | 3.62 | |||
| 500 | 3.62 | |||
| 20/11/2025 | 09:53:39.517 | 3 | 3.62 | |
| 3 | 3.62 | |||
| 3 | 3.62 | |||
| 20/11/2025 | 09:53:31.461 | 138 | 3.624 | |
| 138 | 3.624 | |||
| 138 | 3.624 | |||
| 20/11/2025 | 09:53:17.588 | 1 000 | 3.624 | |
| 1 000 | 3.624 | |||
| 1 000 | 3.624 | |||
| 20/11/2025 | 09:34:05.496 | 1 | 3.618 | |
| 1 | 3.618 | |||
| 1 | 3.618 | |||
| 20/11/2025 | 09:33:57.175 | 1 770 | 3.616 | |
| 1 770 | 3.616 | |||
| 1 770 | 3.616 | |||
| 20/11/2025 | 09:25:58.901 | 10 | 3.625 | |
| 10 | 3.625 | |||
| 10 | 3.625 | |||
| 20/11/2025 | 09:22:32.927 | 1 | 3.617 | |
| 1 | 3.617 | |||
| 1 | 3.617 | |||
| 20/11/2025 | 09:21:23.812 | 11 | 3.613 | |
| 11 | 3.613 | |||
| 11 | 3.613 | |||
| 20/11/2025 | 09:17:18.895 | 2 800 | 3.608 | |
| 2 800 | 3.608 | |||
| 2 800 | 3.608 | |||
| 20/11/2025 | 09:16:04.217 | 1 | 3.609 | |
| 1 | 3.609 | |||
| 1 | 3.609 | |||
| 20/11/2025 | 09:16:04.100 | 2 754 | 3.609 | |
| 2 754 | 3.609 | |||
| 2 754 | 3.609 | |||
| 20/11/2025 | 09:12:03.680 | 1 602 | 3.607 | |
| 1 602 | 3.607 | |||
| 1 602 | 3.607 | |||
| 20/11/2025 | 09:11:57.002 | 8 400 | 3.607 | |
| 8 400 | 3.607 | |||
| 8 400 | 3.607 | |||
| 20/11/2025 | 09:07:54.586 | 2 000 | 3.607 | |
| 2 000 | 3.607 | |||
| 2 000 | 3.607 | |||
| 20/11/2025 | 09:06:42.379 | 928 | 3.605 | |
| 928 | 3.605 | |||
| 928 | 3.605 | |||
| 20/11/2025 | 09:06:12.000 | 8 400 | 3.605 | |
| 8 400 | 3.605 | |||
| 8 400 | 3.605 | |||
| 20/11/2025 | 09:05:38.345 | 8 200 | 3.612 | |
| 8 200 | 3.612 | |||
| 8 200 | 3.612 | |||
| 20/11/2025 | 09:05:31.621 | 8 400 | 3.612 | |
| 8 400 | 3.612 | |||
| 8 400 | 3.612 | |||
| 20/11/2025 | 09:05:05.569 | 8 400 | 3.612 | |
| 8 400 | 3.612 | |||
| 8 400 | 3.612 | |||
| 20/11/2025 | 09:02:05.287 | 1 420 | 3.61 | |
| 40 | 3.61 | |||
| 1 420 | 3.61 | |||
| 1 380 | 3.61 | |||
| 20/11/2025 | 09:02:05.245 | 2 000 | 3.612 | |
| 2 000 | 3.612 | |||
| 2 000 | 3.612 | |||
| 20/11/2025 | 09:01:17.526 | 275 | 3.615 | |
| 275 | 3.615 | |||
| 275 | 3.615 | |||
| 20/11/2025 | 08:38:37.818 | 30 | 3.68 | |
| 30 | 3.68 | |||
| 30 | 3.68 | |||
| 20/11/2025 | 08:19:01.670 | 1 | 3.718 | |
| 1 | 3.718 | |||
| 1 | 3.718 | |||
| 20/11/2025 | 08:16:33.783 | 145 | 3.642 | |
| 145 | 3.642 | |||
| 145 | 3.642 | |||
| 20/11/2025 | 08:00:04.827 | 348 | 3.638 | |
| 348 | 3.638 | |||
| 348 | 3.638 | |||
| 20/11/2025 | 08:00:04.015 | 184 | 3.718 | |
| 184 | 3.718 | |||
| 184 | 3.718 | |||
| 20/11/2025 | 07:41:16.455 | 1 000 | 3.641 | |
| 400 | 3.641 | |||
| 600 | 3.641 | |||
| 1 000 | 3.641 | |||
| 20/11/2025 | 07:35:22.990 | 1 580 | 3.69 | |
| 1 580 | 3.69 | |||
| 80 | 3.69 | |||
| 1 500 | 3.69 | |||
| 20/11/2025 | 07:35:19.320 | 1 420 | 3.701 | |
| 1 420 | 3.701 | |||
| 1 420 | 3.701 | |||
| 20/11/2025 | 07:34:53.704 | 1 420 | 3.701 | |
| 1 420 | 3.701 | |||
| 1 420 | 3.701 | |||
| 20/11/2025 | 07:31:12.863 | 1 | 3.701 | |
| 1 | 3.701 | |||
| 1 | 3.701 | |||
| 20/11/2025 | 07:30:00.353 | 100 | 3.701 | |
| 100 | 3.701 | |||
| 100 | 3.701 |
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
-
Nvidia Corp.
Bid: 158.02 / Ask: 158.12
Turnover: 188 469 TEUR -
Rheinmetall AG
Bid: 1 627.50
Ask: 1 629.00
Turnover: 111 482 TEUR -
Siemens Energy AG
Bid: 109.75 / Ask: 110.25
Turnover: 46 271 TEUR -
Alphabet Inc. Class A
Bid: 252.85 / Ask: 253.05
Turnover: 40 470 TEUR -
Microsoft Corp.
Bid: 415.25 / Ask: 415.50
Turnover: 30 530 TEUR
Realtime Quotes
Last Update:
20/11/2025 @ 21:02:14
Last Update:
20/11/2025 @ 21:02:14