Tradegate Exchange

RTL Group S.A.

275

222

29.45

Date	Time	Volume	Order Volume	Price
26/04/2024	21:44:24.822	122		29.45
			122	29.45
			122	29.45
26/04/2024	21:27:47.356	5		29.45
			5	29.45
			5	29.45
26/04/2024	21:10:53.213	75		29.45
			75	29.45
			75	29.45
26/04/2024	20:23:15.386	100		29.45
			15	29.45
			100	29.45
			33	29.45
			52	29.45
26/04/2024	19:43:17.630	1		29.25
			1	29.25
			1	29.25
26/04/2024	19:36:32.964	300		29.25
			300	29.25
			97	29.25
			55	29.25
			15	29.25
			33	29.25
			100	29.25
26/04/2024	19:11:43.701	1		29.55
			1	29.55
			1	29.55
26/04/2024	18:52:23.232	5		29.55
			5	29.55
			5	29.55
26/04/2024	18:41:50.758	233		29.35
			233	29.35
			100	29.35
			133	29.35
26/04/2024	18:41:38.825	1		29.30
			1	29.30
			1	29.30
26/04/2024	18:38:12.186	150		29.55
			146	29.55
			4	29.55
			150	29.55
26/04/2024	18:15:58.609	100		29.55
			100	29.55
			100	29.55
26/04/2024	18:05:38.723	34		29.50
			34	29.50
			34	29.50
26/04/2024	18:03:02.468	300		29.40
			300	29.40
			300	29.40
26/04/2024	18:02:58.185	100		29.40
			100	29.40
			100	29.40
26/04/2024	17:48:57.550	270		29.40
			270	29.40
			270	29.40
26/04/2024	17:36:54.815	200		29.20
			200	29.20
			200	29.20
26/04/2024	17:28:24.292	68		29.40
			68	29.40
			68	29.40
26/04/2024	17:22:24.651	397		29.40
			397	29.40
			397	29.40
26/04/2024	17:21:40.265	550		29.40
			550	29.40
			550	29.40
26/04/2024	17:20:18.396	4		29.45
			4	29.45
			4	29.45
26/04/2024	17:20:08.622	40		29.45
			40	29.45
			40	29.45
26/04/2024	17:18:50.257	50		29.45
			37	29.45
			13	29.45
			50	29.45
26/04/2024	17:15:52.886	75		29.40
			75	29.40
			75	29.40
26/04/2024	17:06:40.697	20		29.45
			20	29.45
			20	29.45
26/04/2024	16:47:04.924	20		29.45
			20	29.45
			20	29.45
26/04/2024	16:31:44.173	10		29.45
			10	29.45
			10	29.45
26/04/2024	16:22:37.512	200		29.40
			200	29.40
			200	29.40
26/04/2024	16:21:14.335	100		29.35
			100	29.35
			100	29.35
26/04/2024	16:17:34.058	30		29.45
			30	29.45
			30	29.45
26/04/2024	16:16:25.435	160		29.45
			160	29.45
			160	29.45
26/04/2024	16:14:53.392	80		29.45
			80	29.45
			80	29.45
26/04/2024	16:11:19.919	250		29.45
			250	29.45
			250	29.45
26/04/2024	16:10:19.909	10		29.50
			10	29.50
			10	29.50
26/04/2024	16:08:19.862	200		29.45
			200	29.45
			200	29.45
26/04/2024	16:05:20.001	200		29.45
			200	29.45
			200	29.45
26/04/2024	16:05:19.230	1 150		29.50
			339	29.50
			811	29.50
			1 150	29.50
26/04/2024	16:05:01.548	550		29.45
			550	29.45
			550	29.45
26/04/2024	16:04:19.972	55		29.45
			55	29.45
			55	29.45
26/04/2024	15:56:16.765	40		29.45
			40	29.45
			40	29.45
26/04/2024	15:55:55.187	4		29.45
			4	29.45
			4	29.45
26/04/2024	15:51:58.980	300		29.45
			300	29.45
			300	29.45
26/04/2024	15:42:09.245	50		29.35
			50	29.35
			50	29.35
26/04/2024	15:37:39.650	50		29.35
			50	29.35
			50	29.35
26/04/2024	15:31:19.068	10		29.30
			10	29.30
			10	29.30
26/04/2024	15:31:12.447	5		29.35
			5	29.35
			5	29.35
26/04/2024	15:31:07.577	100		29.35
			100	29.35
			100	29.35
26/04/2024	15:22:04.223	3		29.40
			3	29.40
			3	29.40
26/04/2024	15:05:31.029	100		29.25
			100	29.25
			100	29.25
26/04/2024	15:02:29.748	43		29.35
			43	29.35
			43	29.35
26/04/2024	15:00:50.875	33		29.35
			33	29.35
			33	29.35
26/04/2024	14:57:48.645	100		29.35
			100	29.35
			100	29.35
26/04/2024	14:55:48.112	26		29.35
			26	29.35
			26	29.35
26/04/2024	14:51:38.188	50		29.35
			50	29.35
			50	29.35
26/04/2024	14:50:39.596	54		29.35
			54	29.35
			54	29.35
26/04/2024	14:49:58.148	40		29.35
			40	29.35
			40	29.35
26/04/2024	14:40:46.459	500		29.40
			500	29.40
			500	29.40
26/04/2024	14:31:18.027	550		29.35
			550	29.35
			550	29.35
26/04/2024	14:31:04.758	2 175		29.30
			2 175	29.30
			2 175	29.30
26/04/2024	14:30:58.272	500		29.30
			500	29.30
			500	29.30
26/04/2024	14:30:36.261	1 300		29.30
			1 300	29.30
			1 300	29.30
26/04/2024	14:28:59.835	11		29.25
			11	29.25
			11	29.25
26/04/2024	14:27:39.040	35		29.25
			35	29.25
			35	29.25
26/04/2024	14:15:46.692	200		29.20
			200	29.20
			200	29.20
26/04/2024	14:12:01.115	550		29.25
			550	29.25
			550	29.25
26/04/2024	14:12:00.547	500		29.25
			500	29.25
			500	29.25
26/04/2024	14:08:54.707	500		29.25
			500	29.25
			500	29.25
26/04/2024	14:04:10.594	187		29.20
			87	29.20
			187	29.20
			100	29.20
26/04/2024	14:03:06.263	28		29.25
			28	29.25
			28	29.25
26/04/2024	13:58:17.719	130		29.25
			130	29.25
			130	29.25
26/04/2024	13:49:32.140	100		29.25
			100	29.25
			100	29.25
26/04/2024	13:49:26.960	100		29.25
			100	29.25
			100	29.25
26/04/2024	13:40:31.600	100		29.25
			100	29.25
			100	29.25
26/04/2024	13:38:14.808	51		29.25
			51	29.25
			51	29.25
26/04/2024	13:36:56.434	100		29.25
			100	29.25
			100	29.25
26/04/2024	13:36:46.503	25		29.25
			25	29.25
			25	29.25
26/04/2024	13:32:54.185	50		29.20
			50	29.20
			50	29.20
26/04/2024	13:32:41.588	250		29.20
			250	29.20
			250	29.20
26/04/2024	13:29:58.193	236		29.20
			136	29.20
			236	29.20
			100	29.20
26/04/2024	13:24:29.706	18		29.25
			18	29.25
			18	29.25
26/04/2024	13:13:57.036	550		29.25
			550	29.25
			550	29.25
26/04/2024	13:13:56.601	100		29.25
			100	29.25
			100	29.25
26/04/2024	13:13:44.893	1 000		29.30
			1 000	29.30
			1 000	29.30
26/04/2024	13:13:15.005	15		29.30
			15	29.30
			15	29.30
26/04/2024	13:08:17.926	135		29.25
			135	29.25
			135	29.25
26/04/2024	13:04:38.802	10		29.25
			10	29.25
			10	29.25
26/04/2024	13:03:45.002	15		29.25
			15	29.25
			15	29.25
26/04/2024	13:02:02.397	100		29.10
			100	29.10
			100	29.10
26/04/2024	12:59:27.552	200		29.20
			200	29.20
			200	29.20
26/04/2024	12:59:22.057	200		29.20
			200	29.20
			200	29.20
26/04/2024	12:58:56.021	550		29.15
			550	29.15
			550	29.15
26/04/2024	12:58:55.954	166		29.20
			20	29.20
			166	29.20
			146	29.20
26/04/2024	12:57:34.864	14		29.25
			14	29.25
			14	29.25
26/04/2024	12:56:38.190	300		29.25
			300	29.25
			300	29.25
26/04/2024	12:56:04.029	35		29.25
			35	29.25
			35	29.25
26/04/2024	12:55:27.766	60		29.25
			60	29.25
			60	29.25
26/04/2024	12:43:36.407	45		29.20
			45	29.20
			45	29.20
26/04/2024	12:43:05.886	100		29.25
			100	29.25
			100	29.25
26/04/2024	12:39:40.011	200		29.25
			200	29.25
			200	29.25
26/04/2024	12:39:22.146	100		29.25
			100	29.25
			100	29.25
26/04/2024	12:30:15.293	450		29.20
			450	29.20
			450	29.20
26/04/2024	12:30:14.972	42		29.20
			34	29.20
			8	29.20
			42	29.20
26/04/2024	12:29:51.387	470		29.25
			470	29.25
			470	29.25
26/04/2024	12:29:22.770	550		29.25
			550	29.25
			550	29.25
26/04/2024	12:29:00.146	100		29.30
			100	29.30
			100	29.30
26/04/2024	12:27:27.716	40		29.30
			40	29.30
			40	29.30
26/04/2024	12:25:47.361	35		29.30
			35	29.30
			35	29.30
26/04/2024	12:23:48.463	68		29.30
			68	29.30
			68	29.30
26/04/2024	12:18:14.051	100		29.30
			100	29.30
			100	29.30
26/04/2024	12:12:46.815	15		29.30
			15	29.30
			15	29.30
26/04/2024	12:11:45.076	550		29.30
			550	29.30
			550	29.30
26/04/2024	12:11:44.552	227		29.30
			227	29.30
			180	29.30
			35	29.30
			12	29.30
26/04/2024	12:11:44.391	550		29.30
			550	29.30
			550	29.30
26/04/2024	12:11:10.545	550		29.35
			550	29.35
			550	29.35
26/04/2024	12:10:33.948	270		29.35
			270	29.35
			270	29.35
26/04/2024	12:07:27.848	100		29.40
			100	29.40
			100	29.40
26/04/2024	12:06:21.330	300		29.40
			300	29.40
			300	29.40
26/04/2024	12:03:30.450	200		29.40
			200	29.40
			200	29.40
26/04/2024	12:01:15.428	100		29.40
			100	29.40
			100	29.40
26/04/2024	12:01:06.220	350		29.35
			350	29.35
			350	29.35
26/04/2024	11:53:48.072	100		29.40
			100	29.40
			100	29.40
26/04/2024	11:53:08.803	200		29.35
			200	29.35
			200	29.35
26/04/2024	11:48:12.978	20		29.40
			20	29.40
			20	29.40
26/04/2024	11:46:37.426	50		29.40
			50	29.40
			50	29.40
26/04/2024	11:44:25.984	40		29.40
			40	29.40
			40	29.40
26/04/2024	11:40:36.347	20		29.40
			20	29.40
			20	29.40
26/04/2024	11:28:30.993	10		29.40
			10	29.40
			10	29.40
26/04/2024	11:26:50.143	100		29.35
			100	29.35
			100	29.35
26/04/2024	11:13:19.398	100		29.45
			100	29.45
			100	29.45
26/04/2024	11:12:38.521	100		29.45
			100	29.45
			100	29.45
26/04/2024	11:00:27.439	40		29.40
			40	29.40
			40	29.40
26/04/2024	10:58:35.824	18		29.45
			18	29.45
			18	29.45
26/04/2024	10:57:51.898	35		29.45
			35	29.45
			35	29.45
26/04/2024	10:57:20.340	3		29.45
			3	29.45
			3	29.45
26/04/2024	10:55:20.933	20		29.40
			20	29.40
			20	29.40
26/04/2024	10:44:21.221	200		29.45
			200	29.45
			200	29.45
26/04/2024	10:42:47.339	55		29.45
			55	29.45
			55	29.45
26/04/2024	10:41:51.496	50		29.45
			50	29.45
			50	29.45
26/04/2024	10:40:47.357	85		29.35
			85	29.35
			85	29.35
26/04/2024	10:38:53.610	100		29.45
			100	29.45
			100	29.45
26/04/2024	10:37:35.469	150		29.55
			150	29.55
			150	29.55
26/04/2024	10:32:16.797	50		29.40
			50	29.40
			50	29.40
26/04/2024	10:30:39.850	100		29.50
			100	29.50
			100	29.50
26/04/2024	10:29:58.700	550		29.45
			550	29.45
			550	29.45
26/04/2024	10:29:50.254	100		29.50
			100	29.50
			100	29.50
26/04/2024	10:26:44.569	280		29.50
			280	29.50
			280	29.50
26/04/2024	10:26:28.294	70		29.50
			70	29.50
			70	29.50
26/04/2024	10:24:55.136	100		29.50
			100	29.50
			100	29.50
26/04/2024	10:20:05.085	70		29.50
			70	29.50
			70	29.50
26/04/2024	10:19:51.620	300		29.50
			300	29.50
			300	29.50
26/04/2024	10:16:39.797	20		29.50
			20	29.50
			20	29.50
26/04/2024	10:15:26.696	5		29.40
			5	29.40
			5	29.40
26/04/2024	10:14:25.633	100		29.55
			100	29.55
			100	29.55
26/04/2024	10:12:14.463	150		29.65
			150	29.65
			150	29.65
26/04/2024	10:06:54.662	400		29.55
			400	29.55
			400	29.55
26/04/2024	10:05:56.293	11		29.55
			11	29.55
			11	29.55
26/04/2024	10:00:29.379	350		29.60
			350	29.60
			350	29.60
26/04/2024	10:00:00.574	550		29.55
			550	29.55
			550	29.55
26/04/2024	09:56:32.644	200		29.55
			100	29.55
			200	29.55
			100	29.55
26/04/2024	09:52:52.566	450		29.70
			450	29.70
			450	29.70
26/04/2024	09:52:31.192	550		29.70
			550	29.70
			550	29.70
26/04/2024	09:47:43.639	100		29.65
			100	29.65
			100	29.65
26/04/2024	09:45:04.028	144		29.70
			78	29.70
			66	29.70
			144	29.70
26/04/2024	09:40:51.053	60		29.65
			60	29.65
			60	29.65
26/04/2024	09:38:40.239	50		29.80
			50	29.80
			50	29.80
26/04/2024	09:37:30.748	350		29.65
			350	29.65
			350	29.65
26/04/2024	09:36:58.819	1 500		29.70
			1 450	29.70
			50	29.70
			1 500	29.70
26/04/2024	09:36:46.388	550		29.70
			550	29.70
			550	29.70
26/04/2024	09:34:45.254	140		29.55
			140	29.55
			140	29.55
26/04/2024	09:33:06.846	30		29.60
			30	29.60
			30	29.60
26/04/2024	09:32:29.409	20		29.60
			20	29.60
			20	29.60
26/04/2024	09:31:17.664	450		29.60
			150	29.60
			300	29.60
			450	29.60
26/04/2024	09:31:11.401	550		29.55
			550	29.55
			550	29.55
26/04/2024	09:27:12.821	5		29.50
			5	29.50
			5	29.50
26/04/2024	09:26:11.019	120		29.40
			120	29.40
			120	29.40
26/04/2024	09:25:55.141	550		29.40
			550	29.40
			550	29.40
26/04/2024	09:25:40.775	270		29.35
			270	29.35
			270	29.35
26/04/2024	09:25:20.558	270		29.30
			270	29.30
			270	29.30
26/04/2024	09:24:20.305	500		29.25
			500	29.25
			500	29.25
26/04/2024	09:21:06.799	270		29.30
			270	29.30
			270	29.30
26/04/2024	09:21:06.243	200		29.30
			200	29.30
			200	29.30
26/04/2024	09:18:29.213	20		29.30
			20	29.30
			20	29.30
26/04/2024	09:18:25.176	30		29.30
			30	29.30
			30	29.30
26/04/2024	09:17:15.792	150		29.30
			150	29.30
			150	29.30
26/04/2024	09:16:48.752	70		29.30
			70	29.30
			70	29.30
26/04/2024	09:16:01.787	100		29.30
			100	29.30
			100	29.30
26/04/2024	09:15:45.880	152		29.25
			152	29.25
			152	29.25
26/04/2024	09:15:07.861	200		29.30
			200	29.30
			200	29.30
26/04/2024	09:09:11.898	550		29.30
			550	29.30
			550	29.30
26/04/2024	09:07:54.009	650		29.20
			650	29.20
			650	29.20
26/04/2024	09:07:41.347	550		29.25
			550	29.25
			550	29.25
26/04/2024	09:06:09.600	550		29.25
			550	29.25
			550	29.25
26/04/2024	09:03:24.103	235		29.20
			235	29.20
			235	29.20
26/04/2024	09:02:01.186	550		29.20
			35	29.20
			515	29.20
			550	29.20
26/04/2024	09:01:27.332	550		29.20
			550	29.20
			550	29.20
26/04/2024	08:58:45.734	240		29.25
			240	29.25
			10	29.25
			230	29.25
26/04/2024	08:53:34.609	20		29.30
			20	29.30
			20	29.30
26/04/2024	08:53:18.975	50		29.30
			50	29.30
			50	29.30
26/04/2024	08:53:12.481	250		29.30
			250	29.30
			250	29.30
26/04/2024	08:53:08.174	200		29.30
			100	29.30
			100	29.30
			200	29.30
26/04/2024	08:48:08.853	180		29.35
			100	29.35
			80	29.35
			180	29.35
26/04/2024	08:38:50.054	300		29.25
			300	29.25
			300	29.25
26/04/2024	08:38:34.519	300		29.25
			300	29.25
			300	29.25
26/04/2024	08:38:34.378	300		29.25
			300	29.25
			300	29.25
26/04/2024	08:38:34.321	300		29.20
			300	29.20
			300	29.20
26/04/2024	08:38:28.878	3		29.10
			3	29.10
			3	29.10
26/04/2024	08:34:13.153	150		29.20
			150	29.20
			150	29.20
26/04/2024	08:30:53.463	3		29.10
			3	29.10
			3	29.10
26/04/2024	08:30:32.712	35		29.20
			35	29.20
			35	29.20
26/04/2024	08:30:15.427	10		29.20
			10	29.20
			10	29.20
26/04/2024	08:29:53.000	100		29.20
			100	29.20
			100	29.20
26/04/2024	08:29:35.691	20		29.10
			20	29.10
			20	29.10
26/04/2024	08:23:57.466	50		29.20
			50	29.20
			50	29.20
26/04/2024	08:22:30.125	100		29.10
			100	29.10
			100	29.10
26/04/2024	08:21:39.249	300		29.25
			300	29.25
			3	29.25
			125	29.25
			172	29.25
26/04/2024	08:21:12.584	8		29.20
			8	29.20
			8	29.20
26/04/2024	08:20:44.129	20		29.20
			20	29.20
			20	29.20
26/04/2024	08:15:09.024	100		29.20
			100	29.20
			100	29.20
26/04/2024	08:12:07.892	100		29.20
			100	29.20
			100	29.20
26/04/2024	08:03:45.789	100		29.25
			100	29.25
			100	29.25
26/04/2024	08:00:53.576	31		29.25
			31	29.25
			31	29.25
26/04/2024	08:00:20.297	1 602		29.10
			85	29.10
			18	29.10
			22	29.10
			300	29.10
			80	29.10
			2	29.10
			18	29.10
			18	29.10
			1	29.10
			250	29.10
			1 530	29.10
			808	29.10
			72	29.10

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: 819.90 / Ask: 820.80
Volume: 83 558
+6.54%

Top 5 Turnover

Realtime Quotes
Last Update:
26/04/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice