Telefónica S.A.
- Information
- Last
- Buy
- Sell
165
144
3.687
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 19:11:48.321 | 50 | 3.687 | |
| 50 | 3.687 | |||
| 50 | 3.687 | |||
| 01/12/2025 | 19:07:40.067 | 3 | 3.667 | |
| 3 | 3.667 | |||
| 3 | 3.667 | |||
| 01/12/2025 | 19:07:30.619 | 1 | 3.685 | |
| 1 | 3.685 | |||
| 1 | 3.685 | |||
| 01/12/2025 | 19:07:29.711 | 271 | 3.685 | |
| 271 | 3.685 | |||
| 271 | 3.685 | |||
| 01/12/2025 | 19:02:40.084 | 32 | 3.67 | |
| 32 | 3.67 | |||
| 32 | 3.67 | |||
| 01/12/2025 | 18:43:29.521 | 500 | 3.677 | |
| 500 | 3.677 | |||
| 500 | 3.677 | |||
| 01/12/2025 | 18:38:10.377 | 135 | 3.681 | |
| 135 | 3.681 | |||
| 135 | 3.681 | |||
| 01/12/2025 | 18:36:47.139 | 1 000 | 3.677 | |
| 1 000 | 3.677 | |||
| 1 000 | 3.677 | |||
| 01/12/2025 | 18:23:49.180 | 1 420 | 3.668 | |
| 1 420 | 3.668 | |||
| 1 420 | 3.668 | |||
| 01/12/2025 | 18:23:25.940 | 60 | 3.668 | |
| 60 | 3.668 | |||
| 60 | 3.668 | |||
| 01/12/2025 | 18:20:27.151 | 150 | 3.671 | |
| 150 | 3.671 | |||
| 150 | 3.671 | |||
| 01/12/2025 | 18:04:33.904 | 200 | 3.679 | |
| 200 | 3.679 | |||
| 200 | 3.679 | |||
| 01/12/2025 | 18:01:08.118 | 1 000 | 3.664 | |
| 1 000 | 3.664 | |||
| 1 000 | 3.664 | |||
| 01/12/2025 | 17:57:40.772 | 50 | 3.682 | |
| 50 | 3.682 | |||
| 50 | 3.682 | |||
| 01/12/2025 | 17:56:47.111 | 3 | 3.682 | |
| 3 | 3.682 | |||
| 3 | 3.682 | |||
| 01/12/2025 | 17:35:43.629 | 1 | 3.677 | |
| 1 | 3.677 | |||
| 1 | 3.677 | |||
| 01/12/2025 | 17:35:41.786 | 81 | 3.677 | |
| 81 | 3.677 | |||
| 81 | 3.677 | |||
| 01/12/2025 | 17:08:16.433 | 770 | 3.691 | |
| 770 | 3.691 | |||
| 770 | 3.691 | |||
| 01/12/2025 | 17:00:51.774 | 700 | 3.697 | |
| 700 | 3.697 | |||
| 700 | 3.697 | |||
| 01/12/2025 | 16:52:28.125 | 406 | 3.694 | |
| 406 | 3.694 | |||
| 406 | 3.694 | |||
| 01/12/2025 | 16:51:52.921 | 10 | 3.694 | |
| 10 | 3.694 | |||
| 10 | 3.694 | |||
| 01/12/2025 | 16:45:01.202 | 203 | 3.693 | |
| 203 | 3.693 | |||
| 203 | 3.693 | |||
| 01/12/2025 | 16:41:28.286 | 13 | 3.69 | |
| 13 | 3.69 | |||
| 13 | 3.69 | |||
| 01/12/2025 | 16:38:56.903 | 200 | 3.69 | |
| 200 | 3.69 | |||
| 200 | 3.69 | |||
| 01/12/2025 | 16:38:10.251 | 3 | 3.688 | |
| 3 | 3.688 | |||
| 3 | 3.688 | |||
| 01/12/2025 | 16:37:47.407 | 1 | 3.689 | |
| 1 | 3.689 | |||
| 1 | 3.689 | |||
| 01/12/2025 | 16:37:46.304 | 541 | 3.689 | |
| 541 | 3.689 | |||
| 541 | 3.689 | |||
| 01/12/2025 | 16:36:05.416 | 1 | 3.691 | |
| 1 | 3.691 | |||
| 1 | 3.691 | |||
| 01/12/2025 | 16:33:49.059 | 2 649 | 3.692 | |
| 2 649 | 3.692 | |||
| 2 649 | 3.692 | |||
| 01/12/2025 | 16:20:59.416 | 100 | 3.683 | |
| 100 | 3.683 | |||
| 100 | 3.683 | |||
| 01/12/2025 | 16:19:51.316 | 54 | 3.686 | |
| 54 | 3.686 | |||
| 54 | 3.686 | |||
| 01/12/2025 | 16:15:28.634 | 136 | 3.683 | |
| 136 | 3.683 | |||
| 136 | 3.683 | |||
| 01/12/2025 | 16:10:48.868 | 100 | 3.669 | |
| 100 | 3.669 | |||
| 100 | 3.669 | |||
| 01/12/2025 | 16:10:48.776 | 238 | 3.67 | |
| 102 | 3.67 | |||
| 238 | 3.67 | |||
| 122 | 3.67 | |||
| 14 | 3.67 | |||
| 01/12/2025 | 16:06:18.021 | 3 | 3.675 | |
| 3 | 3.675 | |||
| 3 | 3.675 | |||
| 01/12/2025 | 16:01:16.531 | 5 000 | 3.674 | |
| 5 000 | 3.674 | |||
| 5 000 | 3.674 | |||
| 01/12/2025 | 15:59:44.276 | 100 | 3.678 | |
| 100 | 3.678 | |||
| 100 | 3.678 | |||
| 01/12/2025 | 15:59:08.131 | 15 | 3.676 | |
| 15 | 3.676 | |||
| 15 | 3.676 | |||
| 01/12/2025 | 15:56:21.095 | 30 | 3.679 | |
| 30 | 3.679 | |||
| 30 | 3.679 | |||
| 01/12/2025 | 15:53:26.953 | 5 000 | 3.677 | |
| 5 000 | 3.677 | |||
| 5 000 | 3.677 | |||
| 01/12/2025 | 15:49:50.770 | 2 218 | 3.68 | |
| 1 000 | 3.68 | |||
| 2 218 | 3.68 | |||
| 1 218 | 3.68 | |||
| 01/12/2025 | 15:48:20.775 | 1 | 3.685 | |
| 1 | 3.685 | |||
| 1 | 3.685 | |||
| 01/12/2025 | 15:47:51.068 | 3 | 3.685 | |
| 3 | 3.685 | |||
| 3 | 3.685 | |||
| 01/12/2025 | 15:40:20.008 | 1 | 3.682 | |
| 1 | 3.682 | |||
| 1 | 3.682 | |||
| 01/12/2025 | 15:39:49.004 | 1 876 | 3.681 | |
| 1 876 | 3.681 | |||
| 1 876 | 3.681 | |||
| 01/12/2025 | 15:39:44.588 | 150 | 3.682 | |
| 150 | 3.682 | |||
| 150 | 3.682 | |||
| 01/12/2025 | 15:38:53.303 | 1 | 3.681 | |
| 1 | 3.681 | |||
| 1 | 3.681 | |||
| 01/12/2025 | 15:38:10.572 | 453 | 3.687 | |
| 453 | 3.687 | |||
| 453 | 3.687 | |||
| 01/12/2025 | 15:36:59.931 | 549 | 3.685 | |
| 549 | 3.685 | |||
| 549 | 3.685 | |||
| 01/12/2025 | 15:31:11.023 | 1 183 | 3.69 | |
| 600 | 3.69 | |||
| 1 183 | 3.69 | |||
| 83 | 3.69 | |||
| 500 | 3.69 | |||
| 01/12/2025 | 15:30:10.787 | 100 | 3.691 | |
| 100 | 3.691 | |||
| 100 | 3.691 | |||
| 01/12/2025 | 15:17:28.282 | 2 496 | 3.699 | |
| 2 446 | 3.699 | |||
| 2 496 | 3.699 | |||
| 50 | 3.699 | |||
| 01/12/2025 | 15:15:33.431 | 3 147 | 3.70 | |
| 3 147 | 3.70 | |||
| 3 147 | 3.70 | |||
| 01/12/2025 | 15:15:33.231 | 8 200 | 3.70 | |
| 800 | 3.70 | |||
| 5 394 | 3.70 | |||
| 1 653 | 3.70 | |||
| 8 200 | 3.70 | |||
| 3 | 3.70 | |||
| 350 | 3.70 | |||
| 01/12/2025 | 15:15:33.026 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 01/12/2025 | 15:15:32.880 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 01/12/2025 | 15:15:25.893 | 8 200 | 3.70 | |
| 2 400 | 3.70 | |||
| 8 200 | 3.70 | |||
| 5 800 | 3.70 | |||
| 01/12/2025 | 15:15:25.755 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 01/12/2025 | 15:15:25.561 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 01/12/2025 | 15:14:50.237 | 8 200 | 3.70 | |
| 8 200 | 3.70 | |||
| 8 200 | 3.70 | |||
| 01/12/2025 | 15:13:26.551 | 1 000 | 3.701 | |
| 1 000 | 3.701 | |||
| 1 000 | 3.701 | |||
| 01/12/2025 | 15:07:47.564 | 30 | 3.702 | |
| 30 | 3.702 | |||
| 30 | 3.702 | |||
| 01/12/2025 | 14:57:24.694 | 1 000 | 3.708 | |
| 1 000 | 3.708 | |||
| 1 000 | 3.708 | |||
| 01/12/2025 | 14:41:39.476 | 3 | 3.702 | |
| 3 | 3.702 | |||
| 3 | 3.702 | |||
| 01/12/2025 | 14:41:20.763 | 943 | 3.708 | |
| 943 | 3.708 | |||
| 943 | 3.708 | |||
| 01/12/2025 | 14:32:25.233 | 11 759 | 3.701 | |
| 11 759 | 3.701 | |||
| 11 759 | 3.701 | |||
| 01/12/2025 | 14:30:02.228 | 11 900 | 3.71 | |
| 11 900 | 3.71 | |||
| 11 900 | 3.71 | |||
| 01/12/2025 | 14:29:47.452 | 8 100 | 3.708 | |
| 8 100 | 3.708 | |||
| 8 100 | 3.708 | |||
| 01/12/2025 | 14:10:29.773 | 750 | 3.711 | |
| 750 | 3.711 | |||
| 750 | 3.711 | |||
| 01/12/2025 | 14:06:53.076 | 3 | 3.711 | |
| 3 | 3.711 | |||
| 3 | 3.711 | |||
| 01/12/2025 | 14:01:36.306 | 2 | 3.71 | |
| 2 | 3.71 | |||
| 2 | 3.71 | |||
| 01/12/2025 | 13:53:00.729 | 9 | 3.709 | |
| 9 | 3.709 | |||
| 9 | 3.709 | |||
| 01/12/2025 | 13:47:57.628 | 800 | 3.711 | |
| 800 | 3.711 | |||
| 800 | 3.711 | |||
| 01/12/2025 | 13:27:36.604 | 8 | 3.706 | |
| 8 | 3.706 | |||
| 8 | 3.706 | |||
| 01/12/2025 | 13:21:09.671 | 50 | 3.707 | |
| 50 | 3.707 | |||
| 50 | 3.707 | |||
| 01/12/2025 | 13:17:34.425 | 27 | 3.709 | |
| 27 | 3.709 | |||
| 27 | 3.709 | |||
| 01/12/2025 | 13:10:30.424 | 6 | 3.71 | |
| 6 | 3.71 | |||
| 6 | 3.71 | |||
| 01/12/2025 | 12:58:14.192 | 1 000 | 3.71 | |
| 1 000 | 3.71 | |||
| 1 000 | 3.71 | |||
| 01/12/2025 | 12:51:56.443 | 2 605 | 3.713 | |
| 2 605 | 3.713 | |||
| 2 605 | 3.713 | |||
| 01/12/2025 | 12:51:21.400 | 8 100 | 3.713 | |
| 8 100 | 3.713 | |||
| 8 100 | 3.713 | |||
| 01/12/2025 | 12:40:11.619 | 2 662 | 3.712 | |
| 2 662 | 3.712 | |||
| 2 662 | 3.712 | |||
| 01/12/2025 | 12:40:10.510 | 3 | 3.711 | |
| 3 | 3.711 | |||
| 3 | 3.711 | |||
| 01/12/2025 | 12:40:04.272 | 5 | 3.712 | |
| 5 | 3.712 | |||
| 5 | 3.712 | |||
| 01/12/2025 | 12:26:48.270 | 11 | 3.715 | |
| 11 | 3.715 | |||
| 11 | 3.715 | |||
| 01/12/2025 | 12:16:18.369 | 404 | 3.715 | |
| 404 | 3.715 | |||
| 404 | 3.715 | |||
| 01/12/2025 | 12:13:01.753 | 14 | 3.713 | |
| 14 | 3.713 | |||
| 14 | 3.713 | |||
| 01/12/2025 | 12:12:27.379 | 610 | 3.713 | |
| 610 | 3.713 | |||
| 610 | 3.713 | |||
| 01/12/2025 | 12:11:21.366 | 140 | 3.712 | |
| 140 | 3.712 | |||
| 140 | 3.712 | |||
| 01/12/2025 | 12:10:16.189 | 50 | 3.712 | |
| 50 | 3.712 | |||
| 50 | 3.712 | |||
| 01/12/2025 | 12:06:59.441 | 5 | 3.715 | |
| 5 | 3.715 | |||
| 5 | 3.715 | |||
| 01/12/2025 | 12:04:02.260 | 2 000 | 3.715 | |
| 2 000 | 3.715 | |||
| 2 000 | 3.715 | |||
| 01/12/2025 | 11:55:34.208 | 50 | 3.717 | |
| 50 | 3.717 | |||
| 50 | 3.717 | |||
| 01/12/2025 | 11:48:18.524 | 1 | 3.724 | |
| 1 | 3.724 | |||
| 1 | 3.724 | |||
| 01/12/2025 | 11:47:49.328 | 24 | 3.721 | |
| 24 | 3.721 | |||
| 24 | 3.721 | |||
| 01/12/2025 | 11:36:20.446 | 1 000 | 3.722 | |
| 1 000 | 3.722 | |||
| 1 000 | 3.722 | |||
| 01/12/2025 | 11:33:50.843 | 900 | 3.722 | |
| 900 | 3.722 | |||
| 900 | 3.722 | |||
| 01/12/2025 | 11:29:37.928 | 800 | 3.721 | |
| 800 | 3.721 | |||
| 800 | 3.721 | |||
| 01/12/2025 | 11:17:45.066 | 600 | 3.72 | |
| 600 | 3.72 | |||
| 600 | 3.72 | |||
| 01/12/2025 | 11:15:12.496 | 100 | 3.725 | |
| 100 | 3.725 | |||
| 100 | 3.725 | |||
| 01/12/2025 | 11:05:04.394 | 100 | 3.721 | |
| 100 | 3.721 | |||
| 100 | 3.721 | |||
| 01/12/2025 | 10:54:48.843 | 6 615 | 3.722 | |
| 6 615 | 3.722 | |||
| 6 615 | 3.722 | |||
| 01/12/2025 | 10:53:38.448 | 366 | 3.722 | |
| 366 | 3.722 | |||
| 366 | 3.722 | |||
| 01/12/2025 | 10:41:40.431 | 9 | 3.733 | |
| 9 | 3.733 | |||
| 9 | 3.733 | |||
| 01/12/2025 | 10:40:31.557 | 600 | 3.739 | |
| 600 | 3.739 | |||
| 600 | 3.739 | |||
| 01/12/2025 | 10:36:49.938 | 200 | 3.741 | |
| 200 | 3.741 | |||
| 200 | 3.741 | |||
| 01/12/2025 | 10:34:12.085 | 1 000 | 3.749 | |
| 1 000 | 3.749 | |||
| 1 000 | 3.749 | |||
| 01/12/2025 | 10:26:32.973 | 300 | 3.742 | |
| 300 | 3.742 | |||
| 300 | 3.742 | |||
| 01/12/2025 | 10:18:34.532 | 1 | 3.751 | |
| 1 | 3.751 | |||
| 1 | 3.751 | |||
| 01/12/2025 | 10:14:04.595 | 10 | 3.748 | |
| 10 | 3.748 | |||
| 10 | 3.748 | |||
| 01/12/2025 | 10:07:40.066 | 240 | 3.742 | |
| 240 | 3.742 | |||
| 240 | 3.742 | |||
| 01/12/2025 | 10:07:09.889 | 3 | 3.74 | |
| 3 | 3.74 | |||
| 3 | 3.74 | |||
| 01/12/2025 | 10:06:37.893 | 1 | 3.741 | |
| 1 | 3.741 | |||
| 1 | 3.741 | |||
| 01/12/2025 | 09:56:24.900 | 250 | 3.739 | |
| 250 | 3.739 | |||
| 250 | 3.739 | |||
| 01/12/2025 | 09:55:03.306 | 1 | 3.741 | |
| 1 | 3.741 | |||
| 1 | 3.741 | |||
| 01/12/2025 | 09:54:14.404 | 1 | 3.737 | |
| 1 | 3.737 | |||
| 1 | 3.737 | |||
| 01/12/2025 | 09:52:59.689 | 1 000 | 3.736 | |
| 1 000 | 3.736 | |||
| 1 000 | 3.736 | |||
| 01/12/2025 | 09:50:44.793 | 1 | 3.741 | |
| 1 | 3.741 | |||
| 1 | 3.741 | |||
| 01/12/2025 | 09:49:33.052 | 600 | 3.741 | |
| 600 | 3.741 | |||
| 600 | 3.741 | |||
| 01/12/2025 | 09:45:23.795 | 5 000 | 3.739 | |
| 5 000 | 3.739 | |||
| 5 000 | 3.739 | |||
| 01/12/2025 | 09:39:23.398 | 27 | 3.741 | |
| 27 | 3.741 | |||
| 27 | 3.741 | |||
| 01/12/2025 | 09:38:06.510 | 1 | 3.738 | |
| 1 | 3.738 | |||
| 1 | 3.738 | |||
| 01/12/2025 | 09:36:34.126 | 63 | 3.737 | |
| 63 | 3.737 | |||
| 63 | 3.737 | |||
| 01/12/2025 | 09:36:09.565 | 3 | 3.735 | |
| 3 | 3.735 | |||
| 3 | 3.735 | |||
| 01/12/2025 | 09:35:55.572 | 9 | 3.737 | |
| 9 | 3.737 | |||
| 9 | 3.737 | |||
| 01/12/2025 | 09:30:53.742 | 3 | 3.726 | |
| 3 | 3.726 | |||
| 3 | 3.726 | |||
| 01/12/2025 | 09:30:37.783 | 198 | 3.727 | |
| 198 | 3.727 | |||
| 198 | 3.727 | |||
| 01/12/2025 | 09:23:46.342 | 9 | 3.731 | |
| 9 | 3.731 | |||
| 9 | 3.731 | |||
| 01/12/2025 | 09:23:43.012 | 2 | 3.733 | |
| 2 | 3.733 | |||
| 2 | 3.733 | |||
| 01/12/2025 | 09:23:38.684 | 2 | 3.733 | |
| 2 | 3.733 | |||
| 2 | 3.733 | |||
| 01/12/2025 | 09:22:31.345 | 2 500 | 3.735 | |
| 2 500 | 3.735 | |||
| 2 500 | 3.735 | |||
| 01/12/2025 | 09:22:08.972 | 137 | 3.736 | |
| 137 | 3.736 | |||
| 137 | 3.736 | |||
| 01/12/2025 | 09:13:27.762 | 235 | 3.729 | |
| 235 | 3.729 | |||
| 235 | 3.729 | |||
| 01/12/2025 | 09:08:33.403 | 400 | 3.735 | |
| 400 | 3.735 | |||
| 400 | 3.735 | |||
| 01/12/2025 | 09:00:45.200 | 112 | 3.737 | |
| 112 | 3.737 | |||
| 112 | 3.737 | |||
| 01/12/2025 | 08:43:26.536 | 70 | 3.776 | |
| 70 | 3.776 | |||
| 70 | 3.776 | |||
| 01/12/2025 | 08:10:54.140 | 1 | 3.718 | |
| 1 | 3.718 | |||
| 1 | 3.718 | |||
| 01/12/2025 | 08:02:39.632 | 4 | 3.72 | |
| 4 | 3.72 | |||
| 4 | 3.72 | |||
| 01/12/2025 | 08:02:20.555 | 139 | 3.776 | |
| 4 | 3.776 | |||
| 134 | 3.776 | |||
| 1 | 3.776 | |||
| 139 | 3.776 | |||
| 01/12/2025 | 08:00:08.855 | 799 | 3.738 | |
| 799 | 3.738 | |||
| 799 | 3.738 | |||
| 01/12/2025 | 08:00:08.045 | 76 | 3.701 | |
| 76 | 3.701 | |||
| 76 | 3.701 | |||
| 01/12/2025 | 08:00:07.546 | 133 | 3.74 | |
| 133 | 3.74 | |||
| 133 | 3.74 | |||
| 01/12/2025 | 07:32:35.611 | 687 | 3.701 | |
| 687 | 3.701 | |||
| 687 | 3.701 | |||
| 01/12/2025 | 07:32:33.697 | 2 770 | 3.701 | |
| 800 | 3.701 | |||
| 100 | 3.701 | |||
| 480 | 3.701 | |||
| 2 770 | 3.701 | |||
| 1 390 | 3.701 | |||
| 01/12/2025 | 07:30:12.044 | 3 983 | 3.751 | |
| 1 000 | 3.751 | |||
| 500 | 3.751 | |||
| 3 983 | 3.751 | |||
| 1 390 | 3.751 | |||
| 150 | 3.751 | |||
| 10 | 3.751 | |||
| 133 | 3.751 | |||
| 800 | 3.751 |
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: 1 452.50
Ask: 1 454.50
Turnover: 102 315 TEUR -
Nvidia Corp.
Bid: 154.44 / Ask: 154.48
Turnover: 40 500 TEUR -
Airbus SE
Bid: 193.92 / Ask: 194.76
Turnover: 31 162 TEUR -
Alphabet Inc. Class A
Bid: 273.40 / Ask: 273.55
Turnover: 18 073 TEUR -
Siemens Energy AG
Bid: 112.80 / Ask: 113.05
Turnover: 15 351 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 19:13:05
Last Update:
01/12/2025 @ 19:13:05