Tradegate Exchange

Telefónica S.A.

242

221

3.475

Date	Time	Volume	Order Volume	Price
16/12/2025	13:05:17.176	100		3.475
			100	3.475
			100	3.475
16/12/2025	13:02:31.809	100		3.472
			100	3.472
			100	3.472
16/12/2025	13:01:25.535	100		3.469
			100	3.469
			100	3.469
16/12/2025	13:01:25.509	2 880		3.47
			2 880	3.47
			2 880	3.47
16/12/2025	12:59:17.672	300		3.473
			300	3.473
			300	3.473
16/12/2025	12:59:15.265	1 500		3.472
			1 500	3.472
			1 500	3.472
16/12/2025	12:56:04.910	2		3.474
			2	3.474
			2	3.474
16/12/2025	12:54:49.745	200		3.474
			200	3.474
			200	3.474
16/12/2025	12:53:22.074	900		3.47
			900	3.47
			800	3.47
			100	3.47
16/12/2025	12:51:23.026	2 600		3.473
			2 600	3.473
			2 600	3.473
16/12/2025	12:51:22.482	8 700		3.473
			8 700	3.473
			8 700	3.473
16/12/2025	12:51:19.631	8 700		3.473
			8 700	3.473
			8 700	3.473
16/12/2025	12:50:11.818	187		3.473
			187	3.473
			187	3.473
16/12/2025	12:46:31.359	350		3.475
			350	3.475
			350	3.475
16/12/2025	12:45:06.424	200		3.475
			200	3.475
			200	3.475
16/12/2025	12:44:51.167	1 000		3.476
			1 000	3.476
			1 000	3.476
16/12/2025	12:43:49.625	1 000		3.479
			1 000	3.479
			1 000	3.479
16/12/2025	12:43:14.292	40		3.479
			40	3.479
			40	3.479
16/12/2025	12:41:09.815	6 300		3.479
			6 300	3.479
			6 300	3.479
16/12/2025	12:41:04.130	8 700		3.479
			8 700	3.479
			8 700	3.479
16/12/2025	12:39:36.073	87		3.479
			87	3.479
			87	3.479
16/12/2025	12:35:55.442	408		3.478
			408	3.478
			408	3.478
16/12/2025	12:32:34.651	1 445		3.474
			1 445	3.474
			1 445	3.474
16/12/2025	12:14:02.426	5 000		3.467
			5 000	3.467
			5 000	3.467
16/12/2025	12:11:36.438	260		3.467
			260	3.467
			260	3.467
16/12/2025	12:11:24.730	3 000		3.468
			3 000	3.468
			3 000	3.468
16/12/2025	12:07:40.409	660		3.468
			660	3.468
			660	3.468
16/12/2025	12:06:43.600	576		3.468
			576	3.468
			576	3.468
16/12/2025	12:04:28.978	114		3.467
			114	3.467
			114	3.467
16/12/2025	12:01:16.570	400		3.468
			400	3.468
			400	3.468
16/12/2025	11:58:55.356	100		3.469
			100	3.469
			100	3.469
16/12/2025	11:58:43.473	5 000		3.47
			5 000	3.47
			5 000	3.47
16/12/2025	11:58:00.617	3		3.471
			3	3.471
			3	3.471
16/12/2025	11:57:29.924	15		3.474
			15	3.474
			15	3.474
16/12/2025	11:57:18.959	58		3.474
			58	3.474
			58	3.474
16/12/2025	11:57:14.980	500		3.472
			500	3.472
			500	3.472
16/12/2025	11:51:44.599	2		3.472
			2	3.472
			2	3.472
16/12/2025	11:47:13.973	140		3.468
			140	3.468
			140	3.468
16/12/2025	11:35:19.258	2 626		3.467
			2 626	3.467
			2 626	3.467
16/12/2025	11:35:06.164	180		3.47
			180	3.47
			180	3.47
16/12/2025	11:33:27.793	7 300		3.47
			7 300	3.47
			7 300	3.47
16/12/2025	11:33:20.839	8 700		3.47
			8 700	3.47
			8 700	3.47
16/12/2025	11:31:36.286	1 300		3.472
			1 300	3.472
			1 300	3.472
16/12/2025	11:31:25.305	8 700		3.472
			8 700	3.472
			8 700	3.472
16/12/2025	11:30:09.551	27		3.472
			27	3.472
			27	3.472
16/12/2025	11:29:25.950	500		3.469
			500	3.469
			500	3.469
16/12/2025	11:28:55.845	288		3.469
			288	3.469
			288	3.469
16/12/2025	11:28:21.494	9		3.47
			9	3.47
			9	3.47
16/12/2025	11:26:01.464	1 500		3.464
			1 500	3.464
			1 500	3.464
16/12/2025	11:21:59.578	3		3.464
			3	3.464
			3	3.464
16/12/2025	11:21:27.350	16		3.467
			16	3.467
			16	3.467
16/12/2025	11:21:18.324	1 182		3.467
			1 182	3.467
			1 182	3.467
16/12/2025	11:20:22.286	86		3.468
			86	3.468
			86	3.468
16/12/2025	11:16:14.334	15		3.466
			15	3.466
			15	3.466
16/12/2025	11:16:02.711	6 865		3.467
			6 865	3.467
			6 865	3.467
16/12/2025	11:16:00.146	8 700		3.467
			8 700	3.467
			8 700	3.467
16/12/2025	11:14:59.662	98		3.468
			98	3.468
			98	3.468
16/12/2025	11:14:25.408	200		3.468
			200	3.468
			200	3.468
16/12/2025	11:13:00.866	1 150		3.467
			1 150	3.467
			1 150	3.467
16/12/2025	11:10:33.130	9		3.464
			9	3.464
			9	3.464
16/12/2025	11:07:39.225	900		3.463
			900	3.463
			900	3.463
16/12/2025	11:06:51.434	289		3.46
			289	3.46
			289	3.46
16/12/2025	11:05:47.033	100		3.464
			100	3.464
			100	3.464
16/12/2025	11:04:47.781	4		3.465
			4	3.465
			4	3.465
16/12/2025	11:04:28.345	198		3.464
			198	3.464
			198	3.464
16/12/2025	11:02:00.722	3		3.462
			3	3.462
			3	3.462
16/12/2025	11:01:21.462	2		3.466
			2	3.466
			2	3.466
16/12/2025	11:01:06.312	100		3.466
			100	3.466
			100	3.466
16/12/2025	11:00:33.651	11		3.466
			11	3.466
			11	3.466
16/12/2025	11:00:15.127	150		3.466
			150	3.466
			150	3.466
16/12/2025	10:58:09.008	9		3.467
			9	3.467
			9	3.467
16/12/2025	10:57:41.561	2 988		3.465
			2 988	3.465
			288	3.465
			2 700	3.465
16/12/2025	10:54:08.824	25		3.47
			25	3.47
			25	3.47
16/12/2025	10:51:46.826	31		3.466
			31	3.466
			31	3.466
16/12/2025	10:51:33.021	5 747		3.466
			5 747	3.466
			5 747	3.466
16/12/2025	10:50:26.886	125		3.462
			125	3.462
			125	3.462
16/12/2025	10:47:40.479	5 509		3.465
			5 509	3.465
			5 509	3.465
16/12/2025	10:45:56.659	35		3.468
			35	3.468
			35	3.468
16/12/2025	10:44:02.794	26 300		3.46
			26 300	3.46
			22 300	3.46
			4 000	3.46
16/12/2025	10:43:53.938	8 700		3.467
			8 700	3.467
			8 700	3.467
16/12/2025	10:43:18.306	800		3.47
			800	3.47
			800	3.47
16/12/2025	10:43:00.439	2 147		3.467
			2 147	3.467
			2 147	3.467
16/12/2025	10:41:51.314	6		3.468
			6	3.468
			6	3.468
16/12/2025	10:38:02.997	300		3.474
			300	3.474
			300	3.474
16/12/2025	10:37:39.011	400		3.473
			400	3.473
			400	3.473
16/12/2025	10:36:26.564	100		3.473
			100	3.473
			100	3.473
16/12/2025	10:34:37.537	16		3.479
			16	3.479
			16	3.479
16/12/2025	10:32:29.318	3		3.476
			3	3.476
			3	3.476
16/12/2025	10:31:57.104	3		3.482
			3	3.482
			3	3.482
16/12/2025	10:29:29.597	5		3.49
			5	3.49
			5	3.49
16/12/2025	10:28:28.810	100		3.489
			100	3.489
			100	3.489
16/12/2025	10:26:27.120	400		3.49
			400	3.49
			400	3.49
16/12/2025	10:26:20.310	1 000		3.489
			1 000	3.489
			1 000	3.489
16/12/2025	10:26:15.055	32		3.489
			32	3.489
			32	3.489
16/12/2025	10:26:08.000	100		3.489
			100	3.489
			100	3.489
16/12/2025	10:24:04.658	2 000		3.484
			2 000	3.484
			2 000	3.484
16/12/2025	10:23:51.389	29		3.483
			29	3.483
			29	3.483
16/12/2025	10:23:45.773	500		3.483
			500	3.483
			500	3.483
16/12/2025	10:22:57.581	946		3.479
			946	3.479
			400	3.479
			546	3.479
16/12/2025	10:22:55.134	1 500		3.482
			1 500	3.482
			1 500	3.482
16/12/2025	10:22:04.120	288		3.482
			288	3.482
			288	3.482
16/12/2025	10:19:28.214	8		3.479
			8	3.479
			8	3.479
16/12/2025	10:17:21.317	700		3.48
			700	3.48
			700	3.48
16/12/2025	10:16:05.200	1 500		3.484
			1 500	3.484
			1 500	3.484
16/12/2025	10:13:39.988	22		3.484
			22	3.484
			22	3.484
16/12/2025	10:11:04.964	700		3.487
			700	3.487
			700	3.487
16/12/2025	10:10:57.545	1 189		3.485
			1 189	3.485
			1 189	3.485
16/12/2025	10:05:47.721	400		3.483
			400	3.483
			400	3.483
16/12/2025	10:04:18.574	878		3.481
			878	3.481
			878	3.481
16/12/2025	10:04:13.275	200		3.484
			200	3.484
			200	3.484
16/12/2025	10:02:30.797	3		3.48
			3	3.48
			3	3.48
16/12/2025	10:02:18.419	287		3.483
			287	3.483
			287	3.483
16/12/2025	10:01:57.920	2 000		3.483
			2 000	3.483
			2 000	3.483
16/12/2025	10:00:44.996	51		3.479
			51	3.479
			51	3.479
16/12/2025	09:59:00.046	86		3.485
			86	3.485
			86	3.485
16/12/2025	09:58:56.154	570		3.484
			570	3.484
			570	3.484
16/12/2025	09:54:51.944	57		3.48
			57	3.48
			57	3.48
16/12/2025	09:53:53.181	144		3.48
			144	3.48
			144	3.48
16/12/2025	09:53:36.189	1		3.483
			1	3.483
			1	3.483
16/12/2025	09:53:33.273	269		3.481
			269	3.481
			269	3.481
16/12/2025	09:50:06.589	3 500		3.477
			3 500	3.477
			3 500	3.477
16/12/2025	09:50:00.361	144		3.477
			144	3.477
			144	3.477
16/12/2025	09:47:53.337	1 278		3.48
			878	3.48
			300	3.48
			100	3.48
			1 278	3.48
16/12/2025	09:47:32.166	1		3.484
			1	3.484
			1	3.484
16/12/2025	09:46:47.898	1 693		3.486
			1 693	3.486
			1 693	3.486
16/12/2025	09:46:34.232	200		3.488
			200	3.488
			200	3.488
16/12/2025	09:44:31.847	8 401		3.488
			8 401	3.488
			8 401	3.488
16/12/2025	09:44:28.996	8 600		3.488
			8 600	3.488
			8 600	3.488
16/12/2025	09:44:26.374	320		3.49
			220	3.49
			320	3.49
			100	3.49
16/12/2025	09:44:23.108	5 400		3.493
			5 400	3.493
			5 400	3.493
16/12/2025	09:44:16.839	8 600		3.493
			8 600	3.493
			8 600	3.493
16/12/2025	09:43:59.652	120		3.495
			120	3.495
			120	3.495
16/12/2025	09:42:42.603	300		3.499
			300	3.499
			300	3.499
16/12/2025	09:41:00.450	3		3.496
			3	3.496
			3	3.496
16/12/2025	09:40:40.387	4		3.499
			4	3.499
			4	3.499
16/12/2025	09:40:15.794	6 415		3.499
			6 415	3.499
			6 415	3.499
16/12/2025	09:40:07.022	1		3.499
			1	3.499
			1	3.499
16/12/2025	09:39:53.290	1 800		3.499
			1 800	3.499
			1 800	3.499
16/12/2025	09:37:01.482	285		3.502
			285	3.502
			285	3.502
16/12/2025	09:35:39.914	3 515		3.50
			3 515	3.50
			3 515	3.50
16/12/2025	09:35:11.419	150		3.499
			150	3.499
			150	3.499
16/12/2025	09:34:35.973	114		3.502
			114	3.502
			114	3.502
16/12/2025	09:34:22.288	105		3.502
			105	3.502
			105	3.502
16/12/2025	09:31:12.293	800		3.497
			800	3.497
			800	3.497
16/12/2025	09:30:45.824	2 200		3.497
			2 200	3.497
			2 200	3.497
16/12/2025	09:30:09.898	40		3.499
			40	3.499
			40	3.499
16/12/2025	09:30:04.105	5 400		3.50
			5 400	3.50
			5 400	3.50
16/12/2025	09:30:00.214	8 600		3.50
			8 600	3.50
			8 600	3.50
16/12/2025	09:29:58.388	8 600		3.498
			8 600	3.498
			8 600	3.498
16/12/2025	09:29:58.058	8 600		3.50
			8 600	3.50
			8 600	3.50
16/12/2025	09:29:57.846	8 600		3.50
			8 600	3.50
			8 600	3.50
16/12/2025	09:29:57.669	8 600		3.50
			8 600	3.50
			8 600	3.50
16/12/2025	09:29:56.916	8 600		3.50
			8 600	3.50
			8 600	3.50
16/12/2025	09:29:51.533	8 600		3.50
			8 600	3.50
			8 600	3.50
16/12/2025	09:29:49.654	8 600		3.499
			8 600	3.499
			8 600	3.499
16/12/2025	09:29:48.540	8 600		3.499
			8 600	3.499
			8 600	3.499
16/12/2025	09:29:47.190	8 600		3.499
			8 600	3.499
			8 600	3.499
16/12/2025	09:29:33.667	8 600		3.499
			8 600	3.499
			8 600	3.499
16/12/2025	09:29:32.681	500		3.499
			500	3.499
			500	3.499
16/12/2025	09:28:46.703	11		3.50
			11	3.50
			11	3.50
16/12/2025	09:27:35.641	2		3.50
			2	3.50
			2	3.50
16/12/2025	09:26:08.620	290		3.501
			290	3.501
			290	3.501
16/12/2025	09:25:32.351	2 000		3.493
			2 000	3.493
			2 000	3.493
16/12/2025	09:25:03.949	6 415		3.488
			6 415	3.488
			6 415	3.488
16/12/2025	09:24:59.350	3		3.488
			3	3.488
			3	3.488
16/12/2025	09:24:27.338	15		3.487
			15	3.487
			15	3.487
16/12/2025	09:24:27.035	25		3.487
			25	3.487
			25	3.487
16/12/2025	09:23:27.675	10		3.485
			10	3.485
			10	3.485
16/12/2025	09:22:47.336	100		3.487
			100	3.487
			100	3.487
16/12/2025	09:22:09.982	380		3.487
			380	3.487
			380	3.487
16/12/2025	09:22:09.388	750		3.488
			750	3.488
			750	3.488
16/12/2025	09:22:07.721	271		3.49
			271	3.49
			271	3.49
16/12/2025	09:21:37.501	1 000		3.495
			1 000	3.495
			1 000	3.495
16/12/2025	09:21:27.884	350		3.495
			350	3.495
			350	3.495
16/12/2025	09:20:25.287	750		3.499
			750	3.499
			750	3.499
16/12/2025	09:17:50.130	2		3.507
			2	3.507
			2	3.507
16/12/2025	09:17:02.636	20		3.50
			20	3.50
			20	3.50
16/12/2025	09:16:26.287	2 200		3.495
			2 200	3.495
			2 200	3.495
16/12/2025	09:15:03.826	2 000		3.492
			2 000	3.492
			2 000	3.492
16/12/2025	09:14:57.252	207		3.497
			207	3.497
			207	3.497
16/12/2025	09:12:31.740	1 000		3.494
			1 000	3.494
			1 000	3.494
16/12/2025	09:12:22.836	1 500		3.493
			1 500	3.493
			1 500	3.493
16/12/2025	09:10:36.696	1		3.489
			1	3.489
			1	3.489
16/12/2025	09:10:35.391	1 141		3.489
			1 141	3.489
			1 141	3.489
16/12/2025	09:10:05.268	1 500		3.49
			1 500	3.49
			1 500	3.49
16/12/2025	09:08:46.918	89		3.487
			89	3.487
			89	3.487
16/12/2025	09:08:30.519	3		3.481
			3	3.481
			3	3.481
16/12/2025	09:08:16.213	1 000		3.484
			1 000	3.484
			1 000	3.484
16/12/2025	09:08:05.971	5		3.483
			5	3.483
			5	3.483
16/12/2025	09:07:33.864	78		3.478
			78	3.478
			78	3.478
16/12/2025	09:07:30.576	60		3.478
			60	3.478
			60	3.478
16/12/2025	09:07:08.903	29		3.478
			29	3.478
			29	3.478
16/12/2025	09:06:52.253	977		3.474
			977	3.474
			977	3.474
16/12/2025	09:06:10.139	7		3.477
			7	3.477
			7	3.477
16/12/2025	09:05:05.084	22		3.48
			22	3.48
			22	3.48
16/12/2025	09:02:41.026	544		3.493
			544	3.493
			544	3.493
16/12/2025	09:01:41.835	238		3.484
			238	3.484
			143	3.484
			95	3.484
16/12/2025	09:01:39.594	6 234		3.487
			284	3.487
			1 000	3.487
			100	3.487
			2 800	3.487
			6 234	3.487
			1 000	3.487
			1 000	3.487
			50	3.487
16/12/2025	08:48:57.777	400		3.579
			60	3.579
			400	3.579
			340	3.579
16/12/2025	08:42:25.762	200		3.559
			200	3.559
			190	3.559
			10	3.559
16/12/2025	08:41:21.920	300		3.569
			300	3.569
			300	3.569
16/12/2025	08:26:22.648	100		3.549
			100	3.549
			100	3.549
16/12/2025	08:25:58.709	28		3.66
			28	3.66
			28	3.66
16/12/2025	08:20:56.773	55		3.536
			55	3.536
			55	3.536
16/12/2025	08:20:32.213	123		3.536
			123	3.536
			123	3.536
16/12/2025	08:20:01.713	6		3.66
			6	3.66
			6	3.66
16/12/2025	08:08:14.146	188		3.562
			188	3.562
			188	3.562
16/12/2025	08:08:09.207	130		3.538
			115	3.538
			15	3.538
			130	3.538
16/12/2025	08:03:54.436	55		3.666
			55	3.666
			55	3.666
16/12/2025	08:01:02.193	1		3.665
			1	3.665
			1	3.665
16/12/2025	08:01:01.297	27		3.665
			27	3.665
			27	3.665
16/12/2025	08:00:42.189	2		3.665
			2	3.665
			2	3.665
16/12/2025	08:00:15.912	1		3.664
			1	3.664
			1	3.664
16/12/2025	08:00:14.822	50		3.664
			50	3.664
			50	3.664
16/12/2025	08:00:11.263	52		3.536
			52	3.536
			52	3.536
16/12/2025	08:00:05.215	109		3.664
			109	3.664
			109	3.664
16/12/2025	08:00:01.888	27		3.535
			27	3.535
			27	3.535
16/12/2025	07:46:18.850	1 450		3.61
			1 450	3.61
			1 450	3.61
16/12/2025	07:42:06.219	1 500		3.561
			949	3.561
			1 500	3.561
			551	3.561
16/12/2025	07:35:19.135	1 449		3.521
			1 449	3.521
			1 449	3.521
16/12/2025	07:30:15.715	328		3.56
			328	3.56
			328	3.56

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 498.50
Ask: 1 499.50
Volume: 49 940
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 13:11:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice