Tradegate Exchange

RTL Group S.A.

313

230

30.45

Date	Time	Volume	Order Volume	Price
31/05/2024	21:50:32.790	128		30.45
			113	30.45
			15	30.45
			128	30.45
31/05/2024	21:33:52.029	50		30.70
			50	30.70
			50	30.70
31/05/2024	21:15:45.326	75		30.70
			75	30.70
			75	30.70
31/05/2024	21:15:25.384	415		30.70
			100	30.70
			15	30.70
			300	30.70
			415	30.70
31/05/2024	21:14:27.297	120		30.40
			120	30.40
			120	30.40
31/05/2024	21:14:27.122	350		30.40
			350	30.40
			335	30.40
			15	30.40
31/05/2024	21:14:15.053	300		30.60
			300	30.60
			300	30.60
31/05/2024	21:08:23.369	200		30.65
			200	30.65
			200	30.65
31/05/2024	21:08:16.706	200		30.65
			200	30.65
			200	30.65
31/05/2024	21:06:33.894	300		30.60
			300	30.60
			300	30.60
31/05/2024	21:01:13.736	150		30.70
			150	30.70
			150	30.70
31/05/2024	20:51:28.663	20		30.70
			20	30.70
			20	30.70
31/05/2024	20:22:31.454	100		30.45
			100	30.45
			100	30.45
31/05/2024	20:06:48.436	3		30.70
			3	30.70
			3	30.70
31/05/2024	19:21:10.551	54		30.70
			54	30.70
			54	30.70
31/05/2024	19:08:21.983	50		30.70
			50	30.70
			50	30.70
31/05/2024	19:07:51.287	300		30.70
			300	30.70
			300	30.70
31/05/2024	18:54:59.541	200		30.70
			15	30.70
			185	30.70
			200	30.70
31/05/2024	18:38:43.655	60		30.35
			60	30.35
			45	30.35
			15	30.35
31/05/2024	18:33:33.066	100		30.70
			85	30.70
			100	30.70
			15	30.70
31/05/2024	18:28:37.133	100		30.35
			100	30.35
			100	30.35
31/05/2024	18:28:16.095	126		30.35
			126	30.35
			126	30.35
31/05/2024	18:28:06.254	300		30.50
			300	30.50
			300	30.50
31/05/2024	18:27:09.080	13		30.50
			13	30.50
			13	30.50
31/05/2024	18:23:54.919	110		30.50
			60	30.50
			50	30.50
			110	30.50
31/05/2024	18:19:05.288	101		30.50
			101	30.50
			101	30.50
31/05/2024	18:18:14.613	325		30.50
			15	30.50
			173	30.50
			137	30.50
			325	30.50
31/05/2024	18:15:31.681	40		30.70
			40	30.70
			40	30.70
31/05/2024	18:11:56.982	27		30.65
			27	30.65
			27	30.65
31/05/2024	18:06:28.901	5		30.70
			5	30.70
			5	30.70
31/05/2024	18:05:51.574	150		30.65
			150	30.65
			150	30.65
31/05/2024	18:01:17.271	50		30.70
			50	30.70
			50	30.70
31/05/2024	17:58:06.968	300		30.70
			300	30.70
			250	30.70
			50	30.70
31/05/2024	17:52:36.139	50		30.55
			50	30.55
			50	30.55
31/05/2024	17:51:27.980	300		30.55
			300	30.55
			300	30.55
31/05/2024	17:50:25.919	300		30.55
			300	30.55
			300	30.55
31/05/2024	17:44:06.815	330		30.55
			50	30.55
			280	30.55
			330	30.55
31/05/2024	17:41:02.436	200		30.95
			100	30.95
			200	30.95
			100	30.95
31/05/2024	17:37:52.626	100		30.55
			100	30.55
			100	30.55
31/05/2024	17:36:43.800	45		30.95
			45	30.95
			45	30.95
31/05/2024	17:35:49.554	3		30.55
			3	30.55
			3	30.55
31/05/2024	17:35:32.093	22		30.95
			15	30.95
			22	30.95
			7	30.95
31/05/2024	17:29:58.242	200		30.80
			200	30.80
			200	30.80
31/05/2024	17:29:17.475	2		30.85
			2	30.85
			2	30.85
31/05/2024	17:28:04.782	350		30.75
			350	30.75
			350	30.75
31/05/2024	17:27:04.987	192		30.80
			92	30.80
			192	30.80
			100	30.80
31/05/2024	17:26:40.957	65		30.80
			65	30.80
			65	30.80
31/05/2024	17:25:02.787	15		30.80
			15	30.80
			15	30.80
31/05/2024	17:24:12.244	500		30.70
			500	30.70
			500	30.70
31/05/2024	17:24:06.279	500		30.70
			500	30.70
			500	30.70
31/05/2024	17:20:09.642	268		30.75
			268	30.75
			268	30.75
31/05/2024	17:19:53.410	532		30.75
			500	30.75
			32	30.75
			532	30.75
31/05/2024	17:14:29.226	100		30.70
			100	30.70
			100	30.70
31/05/2024	17:13:58.279	95		30.70
			95	30.70
			95	30.70
31/05/2024	17:13:58.083	490		30.70
			130	30.70
			60	30.70
			300	30.70
			490	30.70
31/05/2024	17:12:47.787	150		30.65
			150	30.65
			150	30.65
31/05/2024	17:09:47.381	150		30.65
			150	30.65
			150	30.65
31/05/2024	17:09:20.161	17		30.55
			17	30.55
			17	30.55
31/05/2024	17:08:56.039	98		30.65
			98	30.65
			98	30.65
31/05/2024	17:01:01.291	300		30.65
			300	30.65
			300	30.65
31/05/2024	16:59:25.241	100		30.55
			100	30.55
			100	30.55
31/05/2024	16:56:44.317	80		30.65
			35	30.65
			80	30.65
			45	30.65
31/05/2024	16:55:05.706	200		30.60
			200	30.60
			200	30.60
31/05/2024	16:55:04.368	150		30.60
			150	30.60
			150	30.60
31/05/2024	16:54:40.382	100		30.55
			100	30.55
			100	30.55
31/05/2024	16:53:14.266	200		30.60
			200	30.60
			200	30.60
31/05/2024	16:52:09.578	500		30.55
			500	30.55
			500	30.55
31/05/2024	16:51:48.429	130		30.55
			130	30.55
			130	30.55
31/05/2024	16:51:45.819	30		30.50
			30	30.50
			30	30.50
31/05/2024	16:50:10.460	90		30.55
			90	30.55
			90	30.55
31/05/2024	16:49:09.315	500		30.55
			452	30.55
			500	30.55
			48	30.55
31/05/2024	16:48:27.200	338		30.50
			338	30.50
			338	30.50
31/05/2024	16:48:27.025	340		30.50
			340	30.50
			340	30.50
31/05/2024	16:46:09.069	500		30.45
			500	30.45
			500	30.45
31/05/2024	16:44:53.081	80		30.35
			80	30.35
			80	30.35
31/05/2024	16:43:13.572	70		30.45
			70	30.45
			70	30.45
31/05/2024	16:41:40.533	500		30.45
			500	30.45
			500	30.45
31/05/2024	16:35:03.470	200		30.35
			200	30.35
			200	30.35
31/05/2024	16:34:16.501	100		30.35
			100	30.35
			100	30.35
31/05/2024	16:33:44.602	500		30.35
			500	30.35
			500	30.35
31/05/2024	16:33:01.279	100		30.35
			100	30.35
			100	30.35
31/05/2024	16:31:06.919	10		30.45
			10	30.45
			10	30.45
31/05/2024	16:29:00.548	500		30.45
			500	30.45
			500	30.45
31/05/2024	16:28:45.631	500		30.45
			500	30.45
			500	30.45
31/05/2024	16:21:26.496	100		30.50
			100	30.50
			100	30.50
31/05/2024	16:17:36.472	250		30.50
			250	30.50
			250	30.50
31/05/2024	16:17:17.163	10		30.50
			10	30.50
			10	30.50
31/05/2024	16:15:32.475	300		30.45
			300	30.45
			300	30.45
31/05/2024	16:14:44.548	100		30.45
			100	30.45
			100	30.45
31/05/2024	16:12:33.659	15		30.50
			15	30.50
			15	30.50
31/05/2024	16:07:11.687	35		30.50
			35	30.50
			35	30.50
31/05/2024	16:03:41.367	2		30.50
			2	30.50
			2	30.50
31/05/2024	16:02:56.476	300		30.50
			250	30.50
			50	30.50
			300	30.50
31/05/2024	15:58:39.954	100		30.45
			100	30.45
			100	30.45
31/05/2024	15:49:51.242	500		30.55
			500	30.55
			500	30.55
31/05/2024	15:49:41.395	500		30.55
			500	30.55
			500	30.55
31/05/2024	15:49:11.305	30		30.55
			30	30.55
			30	30.55
31/05/2024	15:48:23.278	200		30.60
			200	30.60
			200	30.60
31/05/2024	15:45:54.462	100		30.55
			100	30.55
			100	30.55
31/05/2024	15:44:06.655	25		30.65
			25	30.65
			25	30.65
31/05/2024	15:44:06.515	10		30.55
			10	30.55
			10	30.55
31/05/2024	15:41:09.437	175		30.50
			175	30.50
			175	30.50
31/05/2024	15:38:36.176	2 000		30.50
			2 000	30.50
			100	30.50
			850	30.50
			450	30.50
			600	30.50
31/05/2024	15:36:37.682	1		30.30
			1	30.30
			1	30.30
31/05/2024	15:35:27.151	200		30.30
			200	30.30
			200	30.30
31/05/2024	15:29:59.074	500		30.20
			500	30.20
			500	30.20
31/05/2024	15:29:23.446	100		30.25
			100	30.25
			100	30.25
31/05/2024	15:21:26.701	66		30.25
			66	30.25
			66	30.25
31/05/2024	15:21:26.022	43		30.20
			43	30.20
			43	30.20
31/05/2024	15:19:47.602	500		30.20
			500	30.20
			500	30.20
31/05/2024	15:15:11.417	206		30.20
			206	30.20
			206	30.20
31/05/2024	15:14:37.280	500		30.20
			25	30.20
			500	30.20
			100	30.20
			375	30.20
31/05/2024	15:14:34.310	1 105		30.15
			605	30.15
			500	30.15
			1 105	30.15
31/05/2024	15:14:29.458	3 195		30.15
			1 695	30.15
			1 000	30.15
			895	30.15
			1 799	30.15
			500	30.15
			500	30.15
			1	30.15
31/05/2024	15:14:08.007	500		30.15
			500	30.15
			500	30.15
31/05/2024	15:00:46.735	400		30.10
			400	30.10
			400	30.10
31/05/2024	14:55:55.473	50		30.15
			50	30.15
			50	30.15
31/05/2024	14:54:57.001	40		30.15
			40	30.15
			40	30.15
31/05/2024	14:51:23.709	200		30.15
			200	30.15
			200	30.15
31/05/2024	14:49:21.587	100		30.15
			100	30.15
			100	30.15
31/05/2024	14:47:36.061	50		30.15
			50	30.15
			50	30.15
31/05/2024	14:46:23.337	115		30.15
			115	30.15
			115	30.15
31/05/2024	14:45:58.932	200		30.15
			200	30.15
			200	30.15
31/05/2024	14:45:52.350	500		30.10
			500	30.10
			500	30.10
31/05/2024	14:45:49.363	500		30.10
			500	30.10
			500	30.10
31/05/2024	14:45:34.707	500		30.10
			500	30.10
			500	30.10
31/05/2024	14:34:45.457	10		30.15
			10	30.15
			10	30.15
31/05/2024	14:34:23.065	4		30.15
			4	30.15
			4	30.15
31/05/2024	14:32:53.572	32		30.15
			32	30.15
			32	30.15
31/05/2024	14:32:14.039	500		30.15
			500	30.15
			500	30.15
31/05/2024	14:31:12.295	350		30.15
			350	30.15
			350	30.15
31/05/2024	14:30:49.095	381		30.05
			381	30.05
			381	30.05
31/05/2024	14:27:40.342	10		30.00
			10	30.00
			10	30.00
31/05/2024	14:26:58.470	100		30.05
			100	30.05
			100	30.05
31/05/2024	14:19:27.360	6		30.05
			6	30.05
			6	30.05
31/05/2024	14:09:16.238	33		30.05
			33	30.05
			33	30.05
31/05/2024	14:00:27.683	30		30.05
			30	30.05
			30	30.05
31/05/2024	13:59:07.363	200		30.15
			200	30.15
			200	30.15
31/05/2024	13:58:30.857	500		30.05
			500	30.05
			500	30.05
31/05/2024	13:57:05.502	100		30.05
			100	30.05
			100	30.05
31/05/2024	13:56:40.250	16		30.15
			16	30.15
			16	30.15
31/05/2024	13:55:54.555	200		30.15
			200	30.15
			200	30.15
31/05/2024	13:52:00.104	200		30.15
			180	30.15
			20	30.15
			200	30.15
31/05/2024	13:49:39.188	206		30.05
			206	30.05
			206	30.05
31/05/2024	13:49:04.630	200		30.05
			200	30.05
			200	30.05
31/05/2024	13:49:04.225	300		30.05
			300	30.05
			300	30.05
31/05/2024	13:43:58.037	6		30.15
			6	30.15
			6	30.15
31/05/2024	13:41:59.531	4		30.15
			4	30.15
			4	30.15
31/05/2024	13:38:56.626	20		30.15
			20	30.15
			20	30.15
31/05/2024	13:35:32.722	20		30.15
			20	30.15
			20	30.15
31/05/2024	13:34:46.531	150		30.05
			150	30.05
			150	30.05
31/05/2024	13:31:08.867	500		30.10
			500	30.10
			500	30.10
31/05/2024	13:28:35.413	400		30.10
			30	30.10
			320	30.10
			400	30.10
			50	30.10
31/05/2024	13:20:10.323	250		30.10
			250	30.10
			250	30.10
31/05/2024	12:53:09.440	200		29.85
			200	29.85
			200	29.85
31/05/2024	12:36:52.477	50		29.90
			50	29.90
			50	29.90
31/05/2024	12:36:19.516	93		29.85
			93	29.85
			93	29.85
31/05/2024	12:27:30.489	58		29.85
			58	29.85
			58	29.85
31/05/2024	12:22:25.532	300		29.85
			300	29.85
			300	29.85
31/05/2024	12:22:13.179	500		29.90
			500	29.90
			500	29.90
31/05/2024	12:16:22.973	12		29.95
			12	29.95
			12	29.95
31/05/2024	12:09:05.963	60		29.95
			60	29.95
			60	29.95
31/05/2024	12:04:34.977	70		29.95
			70	29.95
			70	29.95
31/05/2024	12:04:04.661	150		30.00
			150	30.00
			150	30.00
31/05/2024	12:03:41.613	445		30.00
			250	30.00
			445	30.00
			195	30.00
31/05/2024	12:03:41.446	485		30.00
			470	30.00
			485	30.00
			15	30.00
31/05/2024	12:01:16.991	550		29.90
			550	29.90
			550	29.90
31/05/2024	11:59:42.686	99		29.95
			99	29.95
			99	29.95
31/05/2024	11:56:53.343	50		29.90
			50	29.90
			50	29.90
31/05/2024	11:56:42.156	550		29.90
			550	29.90
			550	29.90
31/05/2024	11:53:19.858	250		29.80
			250	29.80
			250	29.80
31/05/2024	11:52:30.542	100		29.90
			100	29.90
			100	29.90
31/05/2024	11:43:44.535	169		29.85
			169	29.85
			169	29.85
31/05/2024	11:41:15.069	30		29.85
			30	29.85
			30	29.85
31/05/2024	11:39:51.072	34		29.85
			34	29.85
			34	29.85
31/05/2024	11:37:21.680	500		29.85
			500	29.85
			500	29.85
31/05/2024	11:35:31.590	100		29.85
			100	29.85
			100	29.85
31/05/2024	11:29:58.574	550		29.80
			550	29.80
			550	29.80
31/05/2024	11:22:01.995	500		29.85
			500	29.85
			500	29.85
31/05/2024	11:20:33.412	220		29.85
			220	29.85
			220	29.85
31/05/2024	11:20:33.049	200		29.80
			200	29.80
			200	29.80
31/05/2024	11:19:42.838	550		29.85
			550	29.85
			550	29.85
31/05/2024	11:14:00.956	100		29.85
			100	29.85
			100	29.85
31/05/2024	11:10:06.941	67		29.90
			67	29.90
			67	29.90
31/05/2024	11:09:15.114	35		29.90
			35	29.90
			35	29.90
31/05/2024	11:07:50.116	18		29.90
			18	29.90
			18	29.90
31/05/2024	11:07:13.607	33		29.90
			33	29.90
			33	29.90
31/05/2024	11:03:09.900	120		29.90
			120	29.90
			120	29.90
31/05/2024	11:02:55.773	550		29.90
			550	29.90
			550	29.90
31/05/2024	11:01:15.676	150		29.85
			150	29.85
			150	29.85
31/05/2024	10:58:10.709	50		29.95
			50	29.95
			50	29.95
31/05/2024	10:58:09.152	100		29.90
			100	29.90
			100	29.90
31/05/2024	10:55:05.475	48		29.85
			48	29.85
			48	29.85
31/05/2024	10:49:09.729	250		29.95
			250	29.95
			250	29.95
31/05/2024	10:43:14.448	300		29.90
			50	29.90
			300	29.90
			250	29.90
31/05/2024	10:39:43.745	25		29.85
			25	29.85
			25	29.85
31/05/2024	10:36:33.264	70		29.85
			70	29.85
			70	29.85
31/05/2024	10:29:46.303	35		29.75
			35	29.75
			35	29.75
31/05/2024	10:17:14.722	100		29.80
			100	29.80
			100	29.80
31/05/2024	10:13:39.092	27		29.80
			27	29.80
			27	29.80
31/05/2024	10:10:29.115	167		29.85
			167	29.85
			167	29.85
31/05/2024	10:00:24.520	200		29.75
			200	29.75
			200	29.75
31/05/2024	10:00:08.009	250		29.75
			30	29.75
			220	29.75
			250	29.75
31/05/2024	09:58:39.060	6		29.90
			6	29.90
			6	29.90
31/05/2024	09:56:47.742	72		29.85
			72	29.85
			72	29.85
31/05/2024	09:51:35.258	150		29.85
			150	29.85
			150	29.85
31/05/2024	09:51:26.179	234		29.90
			234	29.90
			125	29.90
			109	29.90
31/05/2024	09:41:19.847	45		29.85
			45	29.85
			45	29.85
31/05/2024	09:39:32.707	5		29.90
			5	29.90
			5	29.90
31/05/2024	09:38:51.430	31		29.85
			31	29.85
			31	29.85
31/05/2024	09:36:24.212	486		29.80
			486	29.80
			486	29.80
31/05/2024	09:35:13.284	200		29.90
			200	29.90
			200	29.90
31/05/2024	09:30:48.850	26		29.90
			26	29.90
			26	29.90
31/05/2024	09:21:01.835	100		29.85
			100	29.85
			100	29.85
31/05/2024	09:18:58.084	200		29.85
			200	29.85
			200	29.85
31/05/2024	09:17:18.757	500		29.85
			500	29.85
			500	29.85
31/05/2024	09:17:14.172	500		29.85
			500	29.85
			500	29.85
31/05/2024	09:16:35.285	206		29.80
			146	29.80
			206	29.80
			60	29.80
31/05/2024	09:16:31.098	250		29.80
			250	29.80
			250	29.80
31/05/2024	09:10:48.432	4		29.80
			4	29.80
			4	29.80
31/05/2024	09:08:16.029	20		29.80
			20	29.80
			20	29.80
31/05/2024	09:05:53.244	60		29.75
			60	29.75
			60	29.75
31/05/2024	09:02:51.100	2		29.75
			2	29.75
			2	29.75
31/05/2024	09:00:14.779	1		29.70
			1	29.70
			1	29.70
31/05/2024	08:48:36.597	100		29.65
			100	29.65
			100	29.65
31/05/2024	08:34:12.959	25		29.70
			25	29.70
			25	29.70
31/05/2024	08:21:57.537	14		29.70
			14	29.70
			14	29.70
31/05/2024	08:05:12.374	100		29.65
			100	29.65
			100	29.65
31/05/2024	08:00:14.887	525		29.70
			5	29.70
			325	29.70
			200	29.70
			410	29.70
			110	29.70
31/05/2024	08:00:04.670	1 590		29.70
			200	29.70
			125	29.70
			300	29.70
			125	29.70
			125	29.70
			200	29.70
			15	29.70
			1 590	29.70
			300	29.70
			200	29.70

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 1 010.60
Ask: 1 012.00
Volume: 138 117
-1.19%

Top 5 Turnover

Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice