Telefónica S.A.
- Information
- Last
- Buy
- Sell
108
101
3.665
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/11/2025 | 21:48:10.565 | 200 | 3.665 | |
| 200 | 3.665 | |||
| 200 | 3.665 | |||
| 24/11/2025 | 21:31:05.572 | 800 | 3.658 | |
| 800 | 3.658 | |||
| 800 | 3.658 | |||
| 24/11/2025 | 21:29:35.616 | 375 | 3.658 | |
| 375 | 3.658 | |||
| 375 | 3.658 | |||
| 24/11/2025 | 20:59:43.302 | 5 | 3.658 | |
| 5 | 3.658 | |||
| 5 | 3.658 | |||
| 24/11/2025 | 20:43:32.968 | 11 | 3.641 | |
| 11 | 3.641 | |||
| 11 | 3.641 | |||
| 24/11/2025 | 19:59:47.756 | 1 032 | 3.65 | |
| 1 032 | 3.65 | |||
| 1 032 | 3.65 | |||
| 24/11/2025 | 19:09:54.513 | 1 | 3.67 | |
| 1 | 3.67 | |||
| 1 | 3.67 | |||
| 24/11/2025 | 18:59:28.227 | 165 | 3.66 | |
| 165 | 3.66 | |||
| 165 | 3.66 | |||
| 24/11/2025 | 18:22:16.844 | 580 | 3.672 | |
| 580 | 3.672 | |||
| 580 | 3.672 | |||
| 24/11/2025 | 18:21:33.349 | 1 420 | 3.672 | |
| 1 420 | 3.672 | |||
| 1 420 | 3.672 | |||
| 24/11/2025 | 18:11:48.276 | 14 | 3.667 | |
| 14 | 3.667 | |||
| 14 | 3.667 | |||
| 24/11/2025 | 18:00:21.991 | 300 | 3.666 | |
| 300 | 3.666 | |||
| 300 | 3.666 | |||
| 24/11/2025 | 17:44:39.860 | 400 | 3.665 | |
| 400 | 3.665 | |||
| 400 | 3.665 | |||
| 24/11/2025 | 17:30:50.996 | 2 410 | 3.64 | |
| 2 410 | 3.64 | |||
| 2 410 | 3.64 | |||
| 24/11/2025 | 17:23:32.388 | 22 | 3.65 | |
| 22 | 3.65 | |||
| 22 | 3.65 | |||
| 24/11/2025 | 17:14:33.774 | 7 | 3.647 | |
| 7 | 3.647 | |||
| 7 | 3.647 | |||
| 24/11/2025 | 17:13:22.558 | 10 | 3.65 | |
| 10 | 3.65 | |||
| 10 | 3.65 | |||
| 24/11/2025 | 16:56:35.398 | 1 000 | 3.67 | |
| 1 000 | 3.67 | |||
| 1 000 | 3.67 | |||
| 24/11/2025 | 16:46:16.412 | 33 | 3.671 | |
| 33 | 3.671 | |||
| 33 | 3.671 | |||
| 24/11/2025 | 16:31:54.462 | 70 | 3.68 | |
| 20 | 3.68 | |||
| 70 | 3.68 | |||
| 50 | 3.68 | |||
| 24/11/2025 | 16:31:51.018 | 143 | 3.681 | |
| 143 | 3.681 | |||
| 143 | 3.681 | |||
| 24/11/2025 | 16:29:21.841 | 92 | 3.684 | |
| 92 | 3.684 | |||
| 92 | 3.684 | |||
| 24/11/2025 | 16:22:20.017 | 3 | 3.69 | |
| 3 | 3.69 | |||
| 3 | 3.69 | |||
| 24/11/2025 | 16:14:17.984 | 33 | 3.689 | |
| 33 | 3.689 | |||
| 33 | 3.689 | |||
| 24/11/2025 | 16:04:20.650 | 47 | 3.685 | |
| 47 | 3.685 | |||
| 47 | 3.685 | |||
| 24/11/2025 | 15:59:48.314 | 700 | 3.685 | |
| 700 | 3.685 | |||
| 700 | 3.685 | |||
| 24/11/2025 | 15:47:26.930 | 1 | 3.681 | |
| 1 | 3.681 | |||
| 1 | 3.681 | |||
| 24/11/2025 | 15:46:58.450 | 1 | 3.682 | |
| 1 | 3.682 | |||
| 1 | 3.682 | |||
| 24/11/2025 | 15:45:14.331 | 1 000 | 3.682 | |
| 1 000 | 3.682 | |||
| 1 000 | 3.682 | |||
| 24/11/2025 | 15:38:37.695 | 1 | 3.685 | |
| 1 | 3.685 | |||
| 1 | 3.685 | |||
| 24/11/2025 | 15:37:55.991 | 339 | 3.688 | |
| 339 | 3.688 | |||
| 339 | 3.688 | |||
| 24/11/2025 | 15:24:19.935 | 135 | 3.685 | |
| 135 | 3.685 | |||
| 135 | 3.685 | |||
| 24/11/2025 | 15:23:41.013 | 14 | 3.685 | |
| 14 | 3.685 | |||
| 14 | 3.685 | |||
| 24/11/2025 | 15:15:38.228 | 26 | 3.688 | |
| 26 | 3.688 | |||
| 26 | 3.688 | |||
| 24/11/2025 | 15:15:17.406 | 11 | 3.69 | |
| 11 | 3.69 | |||
| 11 | 3.69 | |||
| 24/11/2025 | 15:14:09.543 | 3 | 3.685 | |
| 3 | 3.685 | |||
| 3 | 3.685 | |||
| 24/11/2025 | 15:13:47.593 | 1 | 3.687 | |
| 1 | 3.687 | |||
| 1 | 3.687 | |||
| 24/11/2025 | 15:11:26.640 | 228 | 3.684 | |
| 228 | 3.684 | |||
| 228 | 3.684 | |||
| 24/11/2025 | 14:49:06.182 | 225 | 3.694 | |
| 225 | 3.694 | |||
| 225 | 3.694 | |||
| 24/11/2025 | 14:13:33.187 | 232 | 3.682 | |
| 232 | 3.682 | |||
| 232 | 3.682 | |||
| 24/11/2025 | 14:11:00.834 | 100 | 3.685 | |
| 100 | 3.685 | |||
| 100 | 3.685 | |||
| 24/11/2025 | 13:46:17.402 | 3 229 | 3.693 | |
| 3 229 | 3.693 | |||
| 3 229 | 3.693 | |||
| 24/11/2025 | 13:45:40.292 | 6 | 3.694 | |
| 6 | 3.694 | |||
| 6 | 3.694 | |||
| 24/11/2025 | 13:34:55.938 | 3 702 | 3.691 | |
| 3 702 | 3.691 | |||
| 3 702 | 3.691 | |||
| 24/11/2025 | 13:20:10.082 | 41 | 3.694 | |
| 41 | 3.694 | |||
| 41 | 3.694 | |||
| 24/11/2025 | 13:16:44.286 | 811 | 3.695 | |
| 811 | 3.695 | |||
| 811 | 3.695 | |||
| 24/11/2025 | 13:12:21.332 | 2 700 | 3.69 | |
| 2 700 | 3.69 | |||
| 2 700 | 3.69 | |||
| 24/11/2025 | 13:10:56.323 | 2 150 | 3.687 | |
| 2 150 | 3.687 | |||
| 2 150 | 3.687 | |||
| 24/11/2025 | 12:53:21.382 | 146 | 3.691 | |
| 146 | 3.691 | |||
| 146 | 3.691 | |||
| 24/11/2025 | 12:49:32.623 | 2 000 | 3.69 | |
| 2 000 | 3.69 | |||
| 2 000 | 3.69 | |||
| 24/11/2025 | 12:46:56.912 | 5 000 | 3.691 | |
| 5 000 | 3.691 | |||
| 5 000 | 3.691 | |||
| 24/11/2025 | 12:36:26.143 | 1 000 | 3.688 | |
| 1 000 | 3.688 | |||
| 1 000 | 3.688 | |||
| 24/11/2025 | 12:32:39.231 | 19 | 3.688 | |
| 19 | 3.688 | |||
| 19 | 3.688 | |||
| 24/11/2025 | 12:26:58.280 | 67 | 3.692 | |
| 67 | 3.692 | |||
| 67 | 3.692 | |||
| 24/11/2025 | 12:16:04.170 | 2 | 3.688 | |
| 2 | 3.688 | |||
| 2 | 3.688 | |||
| 24/11/2025 | 12:07:34.409 | 8 | 3.689 | |
| 8 | 3.689 | |||
| 8 | 3.689 | |||
| 24/11/2025 | 11:41:06.538 | 3 | 3.693 | |
| 3 | 3.693 | |||
| 3 | 3.693 | |||
| 24/11/2025 | 11:40:36.654 | 49 | 3.692 | |
| 49 | 3.692 | |||
| 49 | 3.692 | |||
| 24/11/2025 | 11:36:43.574 | 679 | 3.686 | |
| 679 | 3.686 | |||
| 679 | 3.686 | |||
| 24/11/2025 | 11:24:38.607 | 81 | 3.699 | |
| 81 | 3.699 | |||
| 81 | 3.699 | |||
| 24/11/2025 | 11:15:48.484 | 5 000 | 3.709 | |
| 5 000 | 3.709 | |||
| 5 000 | 3.709 | |||
| 24/11/2025 | 11:15:04.559 | 19 | 3.709 | |
| 19 | 3.709 | |||
| 19 | 3.709 | |||
| 24/11/2025 | 11:12:02.657 | 300 | 3.708 | |
| 300 | 3.708 | |||
| 300 | 3.708 | |||
| 24/11/2025 | 11:11:21.032 | 50 | 3.71 | |
| 50 | 3.71 | |||
| 50 | 3.71 | |||
| 24/11/2025 | 11:09:15.776 | 1 881 | 3.706 | |
| 1 881 | 3.706 | |||
| 1 881 | 3.706 | |||
| 24/11/2025 | 11:09:11.888 | 8 100 | 3.706 | |
| 8 100 | 3.706 | |||
| 8 100 | 3.706 | |||
| 24/11/2025 | 11:06:22.896 | 3 000 | 3.713 | |
| 3 000 | 3.713 | |||
| 3 000 | 3.713 | |||
| 24/11/2025 | 11:03:56.955 | 100 | 3.71 | |
| 100 | 3.71 | |||
| 100 | 3.71 | |||
| 24/11/2025 | 11:03:52.181 | 1 672 | 3.70 | |
| 1 672 | 3.70 | |||
| 1 672 | 3.70 | |||
| 24/11/2025 | 11:03:45.566 | 8 100 | 3.70 | |
| 3 328 | 3.70 | |||
| 8 100 | 3.70 | |||
| 4 772 | 3.70 | |||
| 24/11/2025 | 11:03:45.528 | 222 | 3.699 | |
| 222 | 3.699 | |||
| 222 | 3.699 | |||
| 24/11/2025 | 10:57:07.545 | 1 | 3.691 | |
| 1 | 3.691 | |||
| 1 | 3.691 | |||
| 24/11/2025 | 10:44:02.309 | 700 | 3.68 | |
| 700 | 3.68 | |||
| 700 | 3.68 | |||
| 24/11/2025 | 10:18:16.153 | 7 | 3.675 | |
| 7 | 3.675 | |||
| 7 | 3.675 | |||
| 24/11/2025 | 10:10:45.500 | 150 | 3.677 | |
| 150 | 3.677 | |||
| 150 | 3.677 | |||
| 24/11/2025 | 10:03:16.295 | 1 | 3.68 | |
| 1 | 3.68 | |||
| 1 | 3.68 | |||
| 24/11/2025 | 10:00:51.674 | 1 | 3.679 | |
| 1 | 3.679 | |||
| 1 | 3.679 | |||
| 24/11/2025 | 10:00:51.639 | 2 | 3.679 | |
| 2 | 3.679 | |||
| 2 | 3.679 | |||
| 24/11/2025 | 09:54:07.097 | 1 989 | 3.681 | |
| 1 989 | 3.681 | |||
| 1 989 | 3.681 | |||
| 24/11/2025 | 09:50:17.682 | 200 | 3.68 | |
| 200 | 3.68 | |||
| 200 | 3.68 | |||
| 24/11/2025 | 09:46:03.182 | 1 | 3.683 | |
| 1 | 3.683 | |||
| 1 | 3.683 | |||
| 24/11/2025 | 09:45:37.814 | 200 | 3.678 | |
| 200 | 3.678 | |||
| 200 | 3.678 | |||
| 24/11/2025 | 09:30:43.675 | 28 | 3.672 | |
| 28 | 3.672 | |||
| 28 | 3.672 | |||
| 24/11/2025 | 09:30:28.895 | 217 | 3.672 | |
| 217 | 3.672 | |||
| 217 | 3.672 | |||
| 24/11/2025 | 09:29:39.311 | 3 | 3.672 | |
| 3 | 3.672 | |||
| 3 | 3.672 | |||
| 24/11/2025 | 09:29:14.447 | 1 | 3.672 | |
| 1 | 3.672 | |||
| 1 | 3.672 | |||
| 24/11/2025 | 09:22:36.721 | 2 500 | 3.679 | |
| 2 500 | 3.679 | |||
| 2 500 | 3.679 | |||
| 24/11/2025 | 09:21:45.191 | 100 | 3.678 | |
| 100 | 3.678 | |||
| 100 | 3.678 | |||
| 24/11/2025 | 09:13:04.686 | 2 | 3.673 | |
| 2 | 3.673 | |||
| 2 | 3.673 | |||
| 24/11/2025 | 09:06:56.746 | 150 | 3.67 | |
| 150 | 3.67 | |||
| 150 | 3.67 | |||
| 24/11/2025 | 09:01:22.821 | 12 | 3.681 | |
| 12 | 3.681 | |||
| 12 | 3.681 | |||
| 24/11/2025 | 08:53:22.398 | 100 | 3.699 | |
| 100 | 3.699 | |||
| 100 | 3.699 | |||
| 24/11/2025 | 08:40:43.286 | 1 | 3.699 | |
| 1 | 3.699 | |||
| 1 | 3.699 | |||
| 24/11/2025 | 08:26:35.694 | 5 | 3.625 | |
| 5 | 3.625 | |||
| 5 | 3.625 | |||
| 24/11/2025 | 08:06:18.922 | 15 | 3.617 | |
| 15 | 3.617 | |||
| 15 | 3.617 | |||
| 24/11/2025 | 08:06:13.196 | 1 | 3.699 | |
| 1 | 3.699 | |||
| 1 | 3.699 | |||
| 24/11/2025 | 08:01:15.529 | 1 018 | 3.699 | |
| 1 014 | 3.699 | |||
| 2 | 3.699 | |||
| 1 | 3.699 | |||
| 1 | 3.699 | |||
| 1 018 | 3.699 | |||
| 24/11/2025 | 08:00:12.917 | 1 398 | 3.645 | |
| 1 398 | 3.645 | |||
| 1 398 | 3.645 | |||
| 24/11/2025 | 07:54:46.607 | 1 000 | 3.645 | |
| 1 000 | 3.645 | |||
| 765 | 3.645 | |||
| 235 | 3.645 | |||
| 24/11/2025 | 07:50:50.588 | 1 000 | 3.70 | |
| 1 000 | 3.70 | |||
| 1 000 | 3.70 | |||
| 24/11/2025 | 07:30:15.079 | 150 | 3.719 | |
| 7 | 3.719 | |||
| 129 | 3.719 | |||
| 14 | 3.719 | |||
| 150 | 3.719 |
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: 1 405.00
Ask: 1 412.00
Turnover: 321 196 TEUR -
Novo-Nordisk AS
Bid: 39.01 / Ask: 39.16
Turnover: 60 942 TEUR -
Bayer AG
Bid: 30.445 / Ask: 30.53
Turnover: 57 484 TEUR -
Alphabet Inc. Class A
Bid: 276.40 / Ask: 276.55
Turnover: 55 741 TEUR -
Nvidia Corp.
Bid: 158.42 / Ask: 158.58
Turnover: 44 167 TEUR
Realtime Quotes
Last Update:
24/11/2025 @ 22:00:00
Last Update:
24/11/2025 @ 22:00:00