Telefónica S.A.
- Information
- Last
- Buy
- Sell
167
140
3.647
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/12/2025 | 20:49:01.257 | 25 | 3.647 | |
| 25 | 3.647 | |||
| 25 | 3.647 | |||
| 04/12/2025 | 20:47:55.321 | 137 | 3.647 | |
| 137 | 3.647 | |||
| 137 | 3.647 | |||
| 04/12/2025 | 20:36:31.577 | 3 | 3.638 | |
| 3 | 3.638 | |||
| 3 | 3.638 | |||
| 04/12/2025 | 20:36:03.700 | 5 | 3.655 | |
| 5 | 3.655 | |||
| 5 | 3.655 | |||
| 04/12/2025 | 20:33:33.155 | 274 | 3.634 | |
| 274 | 3.634 | |||
| 274 | 3.634 | |||
| 04/12/2025 | 20:15:50.709 | 14 | 3.652 | |
| 14 | 3.652 | |||
| 14 | 3.652 | |||
| 04/12/2025 | 20:14:28.790 | 55 | 3.652 | |
| 55 | 3.652 | |||
| 55 | 3.652 | |||
| 04/12/2025 | 20:04:30.693 | 59 | 3.652 | |
| 59 | 3.652 | |||
| 59 | 3.652 | |||
| 04/12/2025 | 20:03:38.453 | 137 | 3.652 | |
| 137 | 3.652 | |||
| 137 | 3.652 | |||
| 04/12/2025 | 19:45:30.195 | 3 | 3.636 | |
| 3 | 3.636 | |||
| 3 | 3.636 | |||
| 04/12/2025 | 19:45:18.726 | 28 | 3.654 | |
| 28 | 3.654 | |||
| 28 | 3.654 | |||
| 04/12/2025 | 19:33:56.050 | 190 | 3.64 | |
| 190 | 3.64 | |||
| 190 | 3.64 | |||
| 04/12/2025 | 19:21:20.069 | 25 | 3.649 | |
| 25 | 3.649 | |||
| 25 | 3.649 | |||
| 04/12/2025 | 19:02:27.409 | 4 | 3.652 | |
| 4 | 3.652 | |||
| 4 | 3.652 | |||
| 04/12/2025 | 18:35:52.397 | 273 | 3.638 | |
| 273 | 3.638 | |||
| 273 | 3.638 | |||
| 04/12/2025 | 18:15:03.216 | 100 | 3.65 | |
| 100 | 3.65 | |||
| 100 | 3.65 | |||
| 04/12/2025 | 18:13:21.838 | 1 200 | 3.633 | |
| 1 200 | 3.633 | |||
| 1 200 | 3.633 | |||
| 04/12/2025 | 18:03:48.963 | 200 | 3.654 | |
| 200 | 3.654 | |||
| 200 | 3.654 | |||
| 04/12/2025 | 17:51:56.330 | 10 | 3.659 | |
| 10 | 3.659 | |||
| 10 | 3.659 | |||
| 04/12/2025 | 17:36:35.451 | 44 | 3.641 | |
| 44 | 3.641 | |||
| 44 | 3.641 | |||
| 04/12/2025 | 17:34:59.403 | 28 | 3.643 | |
| 28 | 3.643 | |||
| 28 | 3.643 | |||
| 04/12/2025 | 17:33:29.772 | 765 | 3.642 | |
| 765 | 3.642 | |||
| 765 | 3.642 | |||
| 04/12/2025 | 17:24:15.788 | 274 | 3.645 | |
| 274 | 3.645 | |||
| 274 | 3.645 | |||
| 04/12/2025 | 17:15:43.031 | 1 300 | 3.639 | |
| 1 300 | 3.639 | |||
| 1 300 | 3.639 | |||
| 04/12/2025 | 16:54:36.398 | 500 | 3.638 | |
| 500 | 3.638 | |||
| 500 | 3.638 | |||
| 04/12/2025 | 16:49:02.942 | 800 | 3.64 | |
| 800 | 3.64 | |||
| 800 | 3.64 | |||
| 04/12/2025 | 16:45:07.491 | 2 296 | 3.638 | |
| 2 296 | 3.638 | |||
| 2 296 | 3.638 | |||
| 04/12/2025 | 16:43:15.001 | 80 | 3.636 | |
| 80 | 3.636 | |||
| 80 | 3.636 | |||
| 04/12/2025 | 16:27:38.756 | 4 918 | 3.626 | |
| 4 918 | 3.626 | |||
| 4 918 | 3.626 | |||
| 04/12/2025 | 16:24:12.908 | 1 | 3.644 | |
| 1 | 3.644 | |||
| 1 | 3.644 | |||
| 04/12/2025 | 16:15:18.110 | 174 | 3.65 | |
| 174 | 3.65 | |||
| 174 | 3.65 | |||
| 04/12/2025 | 16:06:14.253 | 225 | 3.654 | |
| 225 | 3.654 | |||
| 225 | 3.654 | |||
| 04/12/2025 | 16:03:36.047 | 3 | 3.653 | |
| 3 | 3.653 | |||
| 3 | 3.653 | |||
| 04/12/2025 | 16:01:00.272 | 2 500 | 3.656 | |
| 2 500 | 3.656 | |||
| 2 500 | 3.656 | |||
| 04/12/2025 | 15:56:52.597 | 50 | 3.654 | |
| 50 | 3.654 | |||
| 50 | 3.654 | |||
| 04/12/2025 | 15:53:00.145 | 136 | 3.653 | |
| 136 | 3.653 | |||
| 136 | 3.653 | |||
| 04/12/2025 | 15:39:46.904 | 2 | 3.662 | |
| 2 | 3.662 | |||
| 2 | 3.662 | |||
| 04/12/2025 | 15:28:43.608 | 150 | 3.66 | |
| 150 | 3.66 | |||
| 150 | 3.66 | |||
| 04/12/2025 | 15:25:50.755 | 27 | 3.67 | |
| 27 | 3.67 | |||
| 27 | 3.67 | |||
| 04/12/2025 | 15:11:28.891 | 6 | 3.664 | |
| 6 | 3.664 | |||
| 6 | 3.664 | |||
| 04/12/2025 | 15:02:02.560 | 664 | 3.67 | |
| 664 | 3.67 | |||
| 664 | 3.67 | |||
| 04/12/2025 | 14:46:52.890 | 1 000 | 3.666 | |
| 1 000 | 3.666 | |||
| 1 000 | 3.666 | |||
| 04/12/2025 | 14:45:30.141 | 3 | 3.665 | |
| 3 | 3.665 | |||
| 3 | 3.665 | |||
| 04/12/2025 | 14:45:10.216 | 11 | 3.667 | |
| 11 | 3.667 | |||
| 11 | 3.667 | |||
| 04/12/2025 | 14:33:40.153 | 10 | 3.666 | |
| 10 | 3.666 | |||
| 10 | 3.666 | |||
| 04/12/2025 | 14:29:31.936 | 2 100 | 3.666 | |
| 2 100 | 3.666 | |||
| 2 100 | 3.666 | |||
| 04/12/2025 | 14:24:05.873 | 400 | 3.67 | |
| 400 | 3.67 | |||
| 400 | 3.67 | |||
| 04/12/2025 | 14:23:31.176 | 300 | 3.67 | |
| 300 | 3.67 | |||
| 300 | 3.67 | |||
| 04/12/2025 | 14:19:09.785 | 8 200 | 3.666 | |
| 8 200 | 3.666 | |||
| 8 200 | 3.666 | |||
| 04/12/2025 | 14:12:28.362 | 17 | 3.665 | |
| 17 | 3.665 | |||
| 17 | 3.665 | |||
| 04/12/2025 | 14:12:08.379 | 300 | 3.662 | |
| 300 | 3.662 | |||
| 300 | 3.662 | |||
| 04/12/2025 | 14:04:54.427 | 3 | 3.66 | |
| 3 | 3.66 | |||
| 3 | 3.66 | |||
| 04/12/2025 | 14:03:22.965 | 50 | 3.662 | |
| 50 | 3.662 | |||
| 50 | 3.662 | |||
| 04/12/2025 | 14:01:35.161 | 1 363 | 3.662 | |
| 1 363 | 3.662 | |||
| 1 363 | 3.662 | |||
| 04/12/2025 | 13:55:33.948 | 2 723 | 3.666 | |
| 2 723 | 3.666 | |||
| 2 723 | 3.666 | |||
| 04/12/2025 | 13:54:46.866 | 449 | 3.666 | |
| 449 | 3.666 | |||
| 449 | 3.666 | |||
| 04/12/2025 | 13:49:30.290 | 150 | 3.667 | |
| 150 | 3.667 | |||
| 150 | 3.667 | |||
| 04/12/2025 | 13:43:24.585 | 500 | 3.662 | |
| 500 | 3.662 | |||
| 500 | 3.662 | |||
| 04/12/2025 | 13:40:34.402 | 50 | 3.656 | |
| 50 | 3.656 | |||
| 50 | 3.656 | |||
| 04/12/2025 | 13:37:19.701 | 101 | 3.659 | |
| 101 | 3.659 | |||
| 101 | 3.659 | |||
| 04/12/2025 | 13:04:27.493 | 450 | 3.648 | |
| 450 | 3.648 | |||
| 450 | 3.648 | |||
| 04/12/2025 | 13:04:24.432 | 270 | 3.65 | |
| 270 | 3.65 | |||
| 270 | 3.65 | |||
| 04/12/2025 | 13:00:46.256 | 14 | 3.652 | |
| 14 | 3.652 | |||
| 14 | 3.652 | |||
| 04/12/2025 | 12:48:02.900 | 50 | 3.646 | |
| 50 | 3.646 | |||
| 50 | 3.646 | |||
| 04/12/2025 | 12:42:56.888 | 15 | 3.646 | |
| 15 | 3.646 | |||
| 15 | 3.646 | |||
| 04/12/2025 | 12:16:13.682 | 2 472 | 3.64 | |
| 2 472 | 3.64 | |||
| 2 472 | 3.64 | |||
| 04/12/2025 | 12:06:25.510 | 1 385 | 3.638 | |
| 1 385 | 3.638 | |||
| 1 385 | 3.638 | |||
| 04/12/2025 | 11:49:45.807 | 7 700 | 3.628 | |
| 7 700 | 3.628 | |||
| 7 700 | 3.628 | |||
| 04/12/2025 | 11:49:41.065 | 8 300 | 3.628 | |
| 8 300 | 3.628 | |||
| 8 300 | 3.628 | |||
| 04/12/2025 | 11:43:51.410 | 10 | 3.628 | |
| 10 | 3.628 | |||
| 10 | 3.628 | |||
| 04/12/2025 | 11:23:43.174 | 300 | 3.623 | |
| 300 | 3.623 | |||
| 300 | 3.623 | |||
| 04/12/2025 | 11:23:09.608 | 1 000 | 3.625 | |
| 1 000 | 3.625 | |||
| 1 000 | 3.625 | |||
| 04/12/2025 | 11:21:19.415 | 15 | 3.625 | |
| 15 | 3.625 | |||
| 15 | 3.625 | |||
| 04/12/2025 | 11:17:52.689 | 661 | 3.621 | |
| 661 | 3.621 | |||
| 661 | 3.621 | |||
| 04/12/2025 | 11:11:29.489 | 141 | 3.627 | |
| 141 | 3.627 | |||
| 141 | 3.627 | |||
| 04/12/2025 | 11:02:02.916 | 150 | 3.619 | |
| 150 | 3.619 | |||
| 150 | 3.619 | |||
| 04/12/2025 | 10:51:34.597 | 100 | 3.62 | |
| 100 | 3.62 | |||
| 100 | 3.62 | |||
| 04/12/2025 | 10:41:32.637 | 7 | 3.62 | |
| 7 | 3.62 | |||
| 7 | 3.62 | |||
| 04/12/2025 | 10:22:18.082 | 549 | 3.624 | |
| 549 | 3.624 | |||
| 549 | 3.624 | |||
| 04/12/2025 | 10:15:53.997 | 1 500 | 3.62 | |
| 1 500 | 3.62 | |||
| 1 500 | 3.62 | |||
| 04/12/2025 | 10:14:58.627 | 2 | 3.619 | |
| 2 | 3.619 | |||
| 2 | 3.619 | |||
| 04/12/2025 | 10:13:32.378 | 232 | 3.617 | |
| 232 | 3.617 | |||
| 232 | 3.617 | |||
| 04/12/2025 | 10:13:21.526 | 1 000 | 3.617 | |
| 1 000 | 3.617 | |||
| 1 000 | 3.617 | |||
| 04/12/2025 | 10:02:53.294 | 100 | 3.615 | |
| 100 | 3.615 | |||
| 100 | 3.615 | |||
| 04/12/2025 | 10:02:24.876 | 3 | 3.616 | |
| 3 | 3.616 | |||
| 3 | 3.616 | |||
| 04/12/2025 | 09:58:02.399 | 200 | 3.616 | |
| 200 | 3.616 | |||
| 200 | 3.616 | |||
| 04/12/2025 | 09:50:03.571 | 339 | 3.611 | |
| 339 | 3.611 | |||
| 339 | 3.611 | |||
| 04/12/2025 | 09:43:16.338 | 200 | 3.615 | |
| 200 | 3.615 | |||
| 200 | 3.615 | |||
| 04/12/2025 | 09:41:43.628 | 100 | 3.614 | |
| 100 | 3.614 | |||
| 100 | 3.614 | |||
| 04/12/2025 | 09:37:30.083 | 3 | 3.617 | |
| 3 | 3.617 | |||
| 3 | 3.617 | |||
| 04/12/2025 | 09:37:05.427 | 1 | 3.62 | |
| 1 | 3.62 | |||
| 1 | 3.62 | |||
| 04/12/2025 | 09:31:40.890 | 181 | 3.61 | |
| 181 | 3.61 | |||
| 181 | 3.61 | |||
| 04/12/2025 | 09:30:11.673 | 1 | 3.612 | |
| 1 | 3.612 | |||
| 1 | 3.612 | |||
| 04/12/2025 | 09:29:18.769 | 100 | 3.612 | |
| 100 | 3.612 | |||
| 100 | 3.612 | |||
| 04/12/2025 | 09:29:04.083 | 1 385 | 3.612 | |
| 1 385 | 3.612 | |||
| 1 385 | 3.612 | |||
| 04/12/2025 | 09:29:02.773 | 1 | 3.612 | |
| 1 | 3.612 | |||
| 1 | 3.612 | |||
| 04/12/2025 | 09:27:11.533 | 129 | 3.608 | |
| 129 | 3.608 | |||
| 129 | 3.608 | |||
| 04/12/2025 | 09:23:05.025 | 1 | 3.612 | |
| 1 | 3.612 | |||
| 1 | 3.612 | |||
| 04/12/2025 | 09:22:14.201 | 554 | 3.611 | |
| 554 | 3.611 | |||
| 554 | 3.611 | |||
| 04/12/2025 | 09:21:48.347 | 800 | 3.615 | |
| 800 | 3.615 | |||
| 800 | 3.615 | |||
| 04/12/2025 | 09:18:10.362 | 97 | 3.621 | |
| 97 | 3.621 | |||
| 97 | 3.621 | |||
| 04/12/2025 | 09:14:42.831 | 5 | 3.617 | |
| 5 | 3.617 | |||
| 5 | 3.617 | |||
| 04/12/2025 | 09:13:08.547 | 300 | 3.617 | |
| 300 | 3.617 | |||
| 300 | 3.617 | |||
| 04/12/2025 | 09:13:05.435 | 100 | 3.617 | |
| 100 | 3.617 | |||
| 100 | 3.617 | |||
| 04/12/2025 | 09:11:22.202 | 3 | 3.618 | |
| 3 | 3.618 | |||
| 3 | 3.618 | |||
| 04/12/2025 | 09:10:34.049 | 1 000 | 3.617 | |
| 1 000 | 3.617 | |||
| 1 000 | 3.617 | |||
| 04/12/2025 | 09:07:23.181 | 7 787 | 3.622 | |
| 7 787 | 3.622 | |||
| 7 787 | 3.622 | |||
| 04/12/2025 | 09:03:29.524 | 3 000 | 3.623 | |
| 3 000 | 3.623 | |||
| 3 000 | 3.623 | |||
| 04/12/2025 | 09:03:08.549 | 3 000 | 3.632 | |
| 3 000 | 3.632 | |||
| 3 000 | 3.632 | |||
| 04/12/2025 | 09:01:30.708 | 3 | 3.605 | |
| 3 | 3.605 | |||
| 3 | 3.605 | |||
| 04/12/2025 | 09:01:00.887 | 1 179 | 3.60 | |
| 50 | 3.60 | |||
| 69 | 3.60 | |||
| 550 | 3.60 | |||
| 510 | 3.60 | |||
| 1 179 | 3.60 | |||
| 04/12/2025 | 09:00:59.100 | 1 | 3.601 | |
| 1 | 3.601 | |||
| 1 | 3.601 | |||
| 04/12/2025 | 09:00:44.654 | 8 400 | 3.598 | |
| 550 | 3.598 | |||
| 4 | 3.598 | |||
| 350 | 3.598 | |||
| 200 | 3.598 | |||
| 100 | 3.598 | |||
| 500 | 3.598 | |||
| 41 | 3.598 | |||
| 75 | 3.598 | |||
| 200 | 3.598 | |||
| 8 400 | 3.598 | |||
| 554 | 3.598 | |||
| 500 | 3.598 | |||
| 1 400 | 3.598 | |||
| 700 | 3.598 | |||
| 1 000 | 3.598 | |||
| 100 | 3.598 | |||
| 2 126 | 3.598 | |||
| 04/12/2025 | 08:53:28.356 | 25 | 3.614 | |
| 25 | 3.614 | |||
| 25 | 3.614 | |||
| 04/12/2025 | 08:52:49.131 | 435 | 3.614 | |
| 435 | 3.614 | |||
| 435 | 3.614 | |||
| 04/12/2025 | 08:52:20.486 | 1 430 | 3.614 | |
| 1 430 | 3.614 | |||
| 1 430 | 3.614 | |||
| 04/12/2025 | 08:49:08.225 | 1 430 | 3.616 | |
| 1 430 | 3.616 | |||
| 1 430 | 3.616 | |||
| 04/12/2025 | 08:39:16.429 | 158 | 3.616 | |
| 158 | 3.616 | |||
| 158 | 3.616 | |||
| 04/12/2025 | 08:36:48.908 | 1 360 | 3.61 | |
| 1 360 | 3.61 | |||
| 1 360 | 3.61 | |||
| 04/12/2025 | 08:36:41.067 | 1 414 | 3.609 | |
| 1 414 | 3.609 | |||
| 1 414 | 3.609 | |||
| 04/12/2025 | 08:33:30.205 | 2 600 | 3.61 | |
| 2 500 | 3.61 | |||
| 2 600 | 3.61 | |||
| 100 | 3.61 | |||
| 04/12/2025 | 08:18:32.391 | 100 | 3.629 | |
| 100 | 3.629 | |||
| 100 | 3.629 | |||
| 04/12/2025 | 08:15:15.961 | 16 | 3.629 | |
| 16 | 3.629 | |||
| 16 | 3.629 | |||
| 04/12/2025 | 08:11:28.070 | 28 | 3.637 | |
| 28 | 3.637 | |||
| 28 | 3.637 | |||
| 04/12/2025 | 08:10:57.480 | 14 | 3.637 | |
| 14 | 3.637 | |||
| 14 | 3.637 | |||
| 04/12/2025 | 08:10:55.705 | 1 720 | 3.61 | |
| 650 | 3.61 | |||
| 1 070 | 3.61 | |||
| 400 | 3.61 | |||
| 1 320 | 3.61 | |||
| 04/12/2025 | 08:09:48.634 | 1 430 | 3.611 | |
| 1 430 | 3.611 | |||
| 1 430 | 3.611 | |||
| 04/12/2025 | 08:07:56.424 | 2 500 | 3.611 | |
| 2 500 | 3.611 | |||
| 500 | 3.611 | |||
| 2 000 | 3.611 | |||
| 04/12/2025 | 08:07:16.803 | 3 200 | 3.62 | |
| 1 000 | 3.62 | |||
| 850 | 3.62 | |||
| 3 200 | 3.62 | |||
| 1 000 | 3.62 | |||
| 350 | 3.62 | |||
| 04/12/2025 | 08:07:01.860 | 1 430 | 3.621 | |
| 1 430 | 3.621 | |||
| 1 430 | 3.621 | |||
| 04/12/2025 | 08:05:38.206 | 1 430 | 3.621 | |
| 1 430 | 3.621 | |||
| 1 430 | 3.621 | |||
| 04/12/2025 | 08:03:06.603 | 5 | 3.621 | |
| 5 | 3.621 | |||
| 5 | 3.621 | |||
| 04/12/2025 | 08:00:39.570 | 1 | 3.679 | |
| 1 | 3.679 | |||
| 1 | 3.679 | |||
| 04/12/2025 | 08:00:22.947 | 4 | 3.679 | |
| 4 | 3.679 | |||
| 4 | 3.679 | |||
| 04/12/2025 | 08:00:19.228 | 3 | 3.679 | |
| 3 | 3.679 | |||
| 3 | 3.679 | |||
| 04/12/2025 | 08:00:16.694 | 1 | 3.621 | |
| 1 | 3.621 | |||
| 1 | 3.621 | |||
| 04/12/2025 | 08:00:15.661 | 51 | 3.679 | |
| 51 | 3.679 | |||
| 51 | 3.679 | |||
| 04/12/2025 | 07:58:38.234 | 1 500 | 3.631 | |
| 430 | 3.631 | |||
| 1 070 | 3.631 | |||
| 1 500 | 3.631 | |||
| 04/12/2025 | 07:58:23.502 | 1 430 | 3.632 | |
| 1 430 | 3.632 | |||
| 1 430 | 3.632 | |||
| 04/12/2025 | 07:30:03.550 | 1 000 | 3.632 | |
| 1 000 | 3.632 | |||
| 730 | 3.632 | |||
| 270 | 3.632 |
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: 1 533.00
Ask: 1 537.00
Turnover: 51 681 TEUR -
Nvidia Corp.
Bid: 157.46 / Ask: 157.62
Turnover: 31 456 TEUR -
Volkswagen AG VZ
Bid: 104.70 / Ask: 105.20
Turnover: 27 157 TEUR -
Mercedes-Benz Group AG
Bid: 60.00 / Ask: 60.50
Turnover: 22 249 TEUR -
Siemens Energy AG
Bid: 116.65 / Ask: 117.10
Turnover: 22 073 TEUR
Realtime Quotes
Last Update:
04/12/2025 @ 22:00:00
Last Update:
04/12/2025 @ 22:00:00