Telefónica S.A.
- Information
- Last
- Buy
- Sell
103
99
3.701
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 19/11/2025 | 20:56:18.136 | 1 | 3.701 | |
| 1 | 3.701 | |||
| 1 | 3.701 | |||
| 19/11/2025 | 20:55:59.020 | 14 | 3.633 | |
| 14 | 3.633 | |||
| 14 | 3.633 | |||
| 19/11/2025 | 20:44:59.679 | 700 | 3.69 | |
| 700 | 3.69 | |||
| 10 | 3.69 | |||
| 690 | 3.69 | |||
| 19/11/2025 | 20:39:27.809 | 100 | 3.699 | |
| 100 | 3.699 | |||
| 100 | 3.699 | |||
| 19/11/2025 | 20:29:18.931 | 1 | 3.689 | |
| 1 | 3.689 | |||
| 1 | 3.689 | |||
| 19/11/2025 | 20:28:57.994 | 1 | 3.627 | |
| 1 | 3.627 | |||
| 1 | 3.627 | |||
| 19/11/2025 | 20:24:09.360 | 3 | 3.628 | |
| 3 | 3.628 | |||
| 3 | 3.628 | |||
| 19/11/2025 | 20:23:49.648 | 14 | 3.696 | |
| 14 | 3.696 | |||
| 14 | 3.696 | |||
| 19/11/2025 | 20:08:54.921 | 28 | 3.691 | |
| 28 | 3.691 | |||
| 28 | 3.691 | |||
| 19/11/2025 | 18:56:17.148 | 29 | 3.686 | |
| 29 | 3.686 | |||
| 29 | 3.686 | |||
| 19/11/2025 | 18:30:34.961 | 1 000 | 3.671 | |
| 1 000 | 3.671 | |||
| 1 000 | 3.671 | |||
| 19/11/2025 | 18:30:24.689 | 1 | 3.739 | |
| 1 | 3.739 | |||
| 1 | 3.739 | |||
| 19/11/2025 | 18:30:15.926 | 1 351 | 3.689 | |
| 1 351 | 3.689 | |||
| 1 351 | 3.689 | |||
| 19/11/2025 | 18:19:37.912 | 120 | 3.659 | |
| 120 | 3.659 | |||
| 120 | 3.659 | |||
| 19/11/2025 | 18:19:37.220 | 1 440 | 3.659 | |
| 1 440 | 3.659 | |||
| 1 440 | 3.659 | |||
| 19/11/2025 | 18:19:10.391 | 1 440 | 3.659 | |
| 1 440 | 3.659 | |||
| 1 440 | 3.659 | |||
| 19/11/2025 | 18:14:40.813 | 3 | 3.618 | |
| 3 | 3.618 | |||
| 3 | 3.618 | |||
| 19/11/2025 | 18:14:07.711 | 9 | 3.659 | |
| 9 | 3.659 | |||
| 9 | 3.659 | |||
| 19/11/2025 | 18:13:14.170 | 1 450 | 3.669 | |
| 1 450 | 3.669 | |||
| 1 450 | 3.669 | |||
| 19/11/2025 | 18:03:55.141 | 1 283 | 3.694 | |
| 1 283 | 3.694 | |||
| 1 283 | 3.694 | |||
| 19/11/2025 | 17:43:25.896 | 1 450 | 3.673 | |
| 1 450 | 3.673 | |||
| 1 450 | 3.673 | |||
| 19/11/2025 | 17:41:53.957 | 818 | 3.696 | |
| 818 | 3.696 | |||
| 818 | 3.696 | |||
| 19/11/2025 | 17:41:53.897 | 500 | 3.696 | |
| 500 | 3.696 | |||
| 40 | 3.696 | |||
| 460 | 3.696 | |||
| 19/11/2025 | 17:38:34.040 | 67 | 3.629 | |
| 67 | 3.629 | |||
| 67 | 3.629 | |||
| 19/11/2025 | 17:36:05.765 | 1 100 | 3.62 | |
| 100 | 3.62 | |||
| 1 000 | 3.62 | |||
| 1 100 | 3.62 | |||
| 19/11/2025 | 17:27:16.040 | 1 000 | 3.629 | |
| 1 000 | 3.629 | |||
| 1 000 | 3.629 | |||
| 19/11/2025 | 17:25:15.545 | 500 | 3.63 | |
| 500 | 3.63 | |||
| 500 | 3.63 | |||
| 19/11/2025 | 17:18:53.563 | 1 138 | 3.627 | |
| 1 138 | 3.627 | |||
| 1 138 | 3.627 | |||
| 19/11/2025 | 17:01:54.882 | 828 | 3.627 | |
| 828 | 3.627 | |||
| 828 | 3.627 | |||
| 19/11/2025 | 16:57:05.446 | 1 000 | 3.625 | |
| 1 000 | 3.625 | |||
| 1 000 | 3.625 | |||
| 19/11/2025 | 16:55:33.128 | 25 | 3.63 | |
| 25 | 3.63 | |||
| 25 | 3.63 | |||
| 19/11/2025 | 16:51:52.597 | 7 | 3.631 | |
| 7 | 3.631 | |||
| 7 | 3.631 | |||
| 19/11/2025 | 16:39:09.931 | 4 260 | 3.639 | |
| 4 260 | 3.639 | |||
| 4 260 | 3.639 | |||
| 19/11/2025 | 16:36:00.842 | 28 | 3.641 | |
| 28 | 3.641 | |||
| 28 | 3.641 | |||
| 19/11/2025 | 16:19:39.098 | 3 | 3.641 | |
| 3 | 3.641 | |||
| 3 | 3.641 | |||
| 19/11/2025 | 16:19:34.071 | 62 | 3.643 | |
| 62 | 3.643 | |||
| 62 | 3.643 | |||
| 19/11/2025 | 16:18:51.638 | 83 | 3.643 | |
| 83 | 3.643 | |||
| 83 | 3.643 | |||
| 19/11/2025 | 16:03:57.567 | 2 900 | 3.635 | |
| 2 900 | 3.635 | |||
| 2 900 | 3.635 | |||
| 19/11/2025 | 15:59:12.075 | 1 500 | 3.64 | |
| 1 500 | 3.64 | |||
| 1 500 | 3.64 | |||
| 19/11/2025 | 15:57:52.652 | 1 750 | 3.64 | |
| 1 750 | 3.64 | |||
| 1 750 | 3.64 | |||
| 19/11/2025 | 15:54:56.611 | 2 340 | 3.636 | |
| 2 340 | 3.636 | |||
| 2 340 | 3.636 | |||
| 19/11/2025 | 15:54:10.316 | 8 300 | 3.636 | |
| 8 300 | 3.636 | |||
| 8 300 | 3.636 | |||
| 19/11/2025 | 15:46:00.835 | 40 | 3.638 | |
| 40 | 3.638 | |||
| 40 | 3.638 | |||
| 19/11/2025 | 15:40:17.592 | 3 | 3.642 | |
| 3 | 3.642 | |||
| 3 | 3.642 | |||
| 19/11/2025 | 15:40:00.584 | 83 | 3.642 | |
| 83 | 3.642 | |||
| 83 | 3.642 | |||
| 19/11/2025 | 15:36:30.427 | 1 | 3.642 | |
| 1 | 3.642 | |||
| 1 | 3.642 | |||
| 19/11/2025 | 15:35:21.052 | 85 | 3.64 | |
| 85 | 3.64 | |||
| 85 | 3.64 | |||
| 19/11/2025 | 15:17:58.134 | 1 000 | 3.646 | |
| 1 000 | 3.646 | |||
| 1 000 | 3.646 | |||
| 19/11/2025 | 14:30:18.762 | 8 | 3.647 | |
| 8 | 3.647 | |||
| 8 | 3.647 | |||
| 19/11/2025 | 14:24:09.626 | 8 300 | 3.644 | |
| 8 300 | 3.644 | |||
| 8 300 | 3.644 | |||
| 19/11/2025 | 13:23:40.267 | 3 | 3.641 | |
| 3 | 3.641 | |||
| 3 | 3.641 | |||
| 19/11/2025 | 13:23:17.421 | 274 | 3.642 | |
| 274 | 3.642 | |||
| 274 | 3.642 | |||
| 19/11/2025 | 12:53:38.699 | 110 | 3.638 | |
| 110 | 3.638 | |||
| 110 | 3.638 | |||
| 19/11/2025 | 12:53:05.960 | 5 000 | 3.637 | |
| 5 000 | 3.637 | |||
| 5 000 | 3.637 | |||
| 19/11/2025 | 12:51:50.220 | 137 | 3.636 | |
| 137 | 3.636 | |||
| 137 | 3.636 | |||
| 19/11/2025 | 12:50:13.812 | 137 | 3.637 | |
| 137 | 3.637 | |||
| 137 | 3.637 | |||
| 19/11/2025 | 12:48:56.351 | 1 500 | 3.636 | |
| 1 500 | 3.636 | |||
| 1 500 | 3.636 | |||
| 19/11/2025 | 12:35:10.243 | 300 | 3.641 | |
| 300 | 3.641 | |||
| 300 | 3.641 | |||
| 19/11/2025 | 12:26:08.422 | 73 | 3.638 | |
| 73 | 3.638 | |||
| 73 | 3.638 | |||
| 19/11/2025 | 11:53:24.722 | 5 | 3.641 | |
| 5 | 3.641 | |||
| 5 | 3.641 | |||
| 19/11/2025 | 11:53:10.739 | 411 | 3.64 | |
| 411 | 3.64 | |||
| 411 | 3.64 | |||
| 19/11/2025 | 11:48:08.615 | 171 | 3.636 | |
| 171 | 3.636 | |||
| 171 | 3.636 | |||
| 19/11/2025 | 11:44:49.030 | 10 | 3.64 | |
| 10 | 3.64 | |||
| 10 | 3.64 | |||
| 19/11/2025 | 11:30:31.692 | 39 | 3.633 | |
| 39 | 3.633 | |||
| 39 | 3.633 | |||
| 19/11/2025 | 11:20:09.670 | 3 800 | 3.63 | |
| 1 000 | 3.63 | |||
| 3 800 | 3.63 | |||
| 2 800 | 3.63 | |||
| 19/11/2025 | 11:20:07.090 | 500 | 3.632 | |
| 500 | 3.632 | |||
| 500 | 3.632 | |||
| 19/11/2025 | 11:14:40.694 | 3 | 3.634 | |
| 3 | 3.634 | |||
| 3 | 3.634 | |||
| 19/11/2025 | 11:14:22.782 | 2 | 3.635 | |
| 2 | 3.635 | |||
| 2 | 3.635 | |||
| 19/11/2025 | 11:14:21.173 | 42 | 3.635 | |
| 42 | 3.635 | |||
| 42 | 3.635 | |||
| 19/11/2025 | 11:12:37.514 | 2 | 3.636 | |
| 2 | 3.636 | |||
| 2 | 3.636 | |||
| 19/11/2025 | 11:05:46.018 | 7 | 3.643 | |
| 7 | 3.643 | |||
| 7 | 3.643 | |||
| 19/11/2025 | 11:04:25.439 | 2 566 | 3.64 | |
| 2 566 | 3.64 | |||
| 2 566 | 3.64 | |||
| 19/11/2025 | 10:52:20.722 | 1 000 | 3.652 | |
| 1 000 | 3.652 | |||
| 1 000 | 3.652 | |||
| 19/11/2025 | 10:46:25.540 | 2 000 | 3.649 | |
| 2 000 | 3.649 | |||
| 2 000 | 3.649 | |||
| 19/11/2025 | 10:37:44.973 | 1 461 | 3.645 | |
| 1 461 | 3.645 | |||
| 1 461 | 3.645 | |||
| 19/11/2025 | 10:34:29.073 | 1 | 3.645 | |
| 1 | 3.645 | |||
| 1 | 3.645 | |||
| 19/11/2025 | 10:23:33.092 | 25 428 | 3.64 | |
| 24 828 | 3.64 | |||
| 600 | 3.64 | |||
| 25 428 | 3.64 | |||
| 19/11/2025 | 10:23:21.782 | 15 000 | 3.64 | |
| 15 000 | 3.64 | |||
| 15 000 | 3.64 | |||
| 19/11/2025 | 10:23:13.754 | 15 000 | 3.64 | |
| 15 000 | 3.64 | |||
| 15 000 | 3.64 | |||
| 19/11/2025 | 10:22:44.664 | 8 300 | 3.64 | |
| 8 300 | 3.64 | |||
| 8 300 | 3.64 | |||
| 19/11/2025 | 10:18:29.357 | 8 300 | 3.64 | |
| 8 300 | 3.64 | |||
| 8 300 | 3.64 | |||
| 19/11/2025 | 10:12:53.259 | 1 040 | 3.643 | |
| 1 040 | 3.643 | |||
| 1 040 | 3.643 | |||
| 19/11/2025 | 09:49:39.508 | 2 892 | 3.645 | |
| 2 892 | 3.645 | |||
| 2 892 | 3.645 | |||
| 19/11/2025 | 09:41:50.191 | 30 | 3.644 | |
| 30 | 3.644 | |||
| 30 | 3.644 | |||
| 19/11/2025 | 09:33:04.429 | 1 | 3.648 | |
| 1 | 3.648 | |||
| 1 | 3.648 | |||
| 19/11/2025 | 09:32:27.001 | 30 | 3.647 | |
| 30 | 3.647 | |||
| 30 | 3.647 | |||
| 19/11/2025 | 09:30:23.803 | 3 | 3.644 | |
| 3 | 3.644 | |||
| 3 | 3.644 | |||
| 19/11/2025 | 09:26:02.700 | 1 | 3.648 | |
| 1 | 3.648 | |||
| 1 | 3.648 | |||
| 19/11/2025 | 09:22:01.503 | 10 | 3.645 | |
| 10 | 3.645 | |||
| 10 | 3.645 | |||
| 19/11/2025 | 09:21:33.755 | 480 | 3.64 | |
| 480 | 3.64 | |||
| 480 | 3.64 | |||
| 19/11/2025 | 09:17:41.402 | 1 | 3.646 | |
| 1 | 3.646 | |||
| 1 | 3.646 | |||
| 19/11/2025 | 09:15:17.021 | 461 | 3.646 | |
| 461 | 3.646 | |||
| 461 | 3.646 | |||
| 19/11/2025 | 09:14:09.434 | 1 000 | 3.637 | |
| 1 000 | 3.637 | |||
| 1 000 | 3.637 | |||
| 19/11/2025 | 08:29:58.165 | 30 | 3.643 | |
| 30 | 3.643 | |||
| 30 | 3.643 | |||
| 19/11/2025 | 08:00:22.622 | 164 | 3.653 | |
| 164 | 3.653 | |||
| 164 | 3.653 | |||
| 19/11/2025 | 08:00:05.537 | 1 | 3.637 | |
| 1 | 3.637 | |||
| 1 | 3.637 | |||
| 19/11/2025 | 07:51:35.943 | 500 | 3.65 | |
| 500 | 3.65 | |||
| 500 | 3.65 | |||
| 19/11/2025 | 07:51:33.300 | 170 | 3.652 | |
| 170 | 3.652 | |||
| 170 | 3.652 | |||
| 19/11/2025 | 07:51:14.773 | 1 430 | 3.652 | |
| 1 430 | 3.652 | |||
| 1 430 | 3.652 |
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: 1 612.00
Ask: 1 617.00
Turnover: 216 397 TEUR -
Nvidia Corp.
Bid: 162.24 / Ask: 162.38
Turnover: 86 409 TEUR -
Alphabet Inc. Class A
Bid: 254.00 / Ask: 254.10
Turnover: 32 171 TEUR -
Amazon.com Inc.
Bid: 193.12 / Ask: 193.16
Turnover: 21 369 TEUR -
Siemens Energy AG
Bid: 109.70 / Ask: 110.30
Turnover: 17 003 TEUR
Realtime Quotes
Last Update:
19/11/2025 @ 22:00:00
Last Update:
19/11/2025 @ 22:00:00