RTL Group S.A.

230

185

31.65

Date Time Volume Order Volume Price
13/06/2025 21:59:16.256 25   31.65
      25 31.65
      25 31.65
13/06/2025 21:29:13.910 150   31.55
      15 31.55
      10 31.55
      150 31.55
      125 31.55
13/06/2025 21:07:23.587 50   31.85
      50 31.85
      35 31.85
      15 31.85
13/06/2025 19:49:23.786 250   31.90
      250 31.90
      250 31.90
13/06/2025 19:48:55.242 1 443   31.75
      1 443 31.75
      1 443 31.75
13/06/2025 19:48:49.390 250   31.70
      250 31.70
      250 31.70
13/06/2025 19:48:44.406 300   31.75
      300 31.75
      300 31.75
13/06/2025 19:48:42.718 300   31.75
      300 31.75
      300 31.75
13/06/2025 19:48:17.746 357   31.75
      17 31.75
      15 31.75
      25 31.75
      357 31.75
      300 31.75
13/06/2025 19:46:13.695 15   31.95
      15 31.95
      15 31.95
13/06/2025 19:45:29.818 15   31.75
      15 31.75
      15 31.75
13/06/2025 19:42:13.789 7   31.75
      7 31.75
      7 31.75
13/06/2025 17:46:15.165 50   32.05
      50 32.05
      50 32.05
13/06/2025 17:37:49.238 200   32.05
      200 32.05
      200 32.05
13/06/2025 17:32:56.015 50   32.00
      50 32.00
      50 32.00
13/06/2025 17:30:55.398 50   32.00
      50 32.00
      50 32.00
13/06/2025 17:29:09.011 350   31.90
      350 31.90
      350 31.90
13/06/2025 17:23:08.669 500   31.85
      500 31.85
      500 31.85
13/06/2025 17:19:46.180 175   31.85
      175 31.85
      175 31.85
13/06/2025 17:15:38.124 200   31.90
      200 31.90
      200 31.90
13/06/2025 17:15:36.520 100   31.90
      100 31.90
      100 31.90
13/06/2025 17:15:36.384 200   31.90
      200 31.90
      200 31.90
13/06/2025 17:15:25.263 200   31.90
      200 31.90
      200 31.90
13/06/2025 17:08:48.233 500   31.90
      500 31.90
      500 31.90
13/06/2025 17:08:37.186 500   31.90
      500 31.90
      500 31.90
13/06/2025 17:08:26.034 500   31.90
      500 31.90
      500 31.90
13/06/2025 17:08:16.916 5   32.00
      5 32.00
      5 32.00
13/06/2025 17:08:03.937 500   31.90
      500 31.90
      500 31.90
13/06/2025 17:07:53.495 500   31.90
      500 31.90
      500 31.90
13/06/2025 17:07:39.934 500   31.90
      500 31.90
      500 31.90
13/06/2025 17:07:30.224 16   31.90
      16 31.90
      16 31.90
13/06/2025 17:06:54.236 400   31.90
      400 31.90
      400 31.90
13/06/2025 16:57:01.264 500   31.90
      500 31.90
      500 31.90
13/06/2025 16:56:34.043 500   31.90
      500 31.90
      500 31.90
13/06/2025 16:53:49.902 350   31.95
      350 31.95
      350 31.95
13/06/2025 16:51:53.338 250   31.85
      250 31.85
      250 31.85
13/06/2025 16:51:29.426 250   31.90
      250 31.90
      250 31.90
13/06/2025 16:49:39.755 45   32.00
      33 32.00
      12 32.00
      45 32.00
13/06/2025 16:49:39.686 16   32.00
      1 32.00
      16 32.00
      15 32.00
13/06/2025 16:47:22.807 300   31.90
      300 31.90
      300 31.90
13/06/2025 16:47:17.182 300   31.90
      300 31.90
      300 31.90
13/06/2025 16:27:14.285 158   31.95
      158 31.95
      158 31.95
13/06/2025 16:03:53.445 400   31.85
      400 31.85
      400 31.85
13/06/2025 16:03:44.299 400   31.85
      400 31.85
      400 31.85
13/06/2025 16:03:35.962 400   31.85
      400 31.85
      400 31.85
13/06/2025 16:03:29.131 400   31.85
      400 31.85
      400 31.85
13/06/2025 16:03:22.424 4   31.95
      4 31.95
      4 31.95
13/06/2025 16:03:21.498 300   31.85
      300 31.85
      300 31.85
13/06/2025 16:03:10.548 426   31.85
      426 31.85
      426 31.85
13/06/2025 15:53:58.249 100   31.90
      100 31.90
      100 31.90
13/06/2025 15:50:53.096 50   31.75
      50 31.75
      50 31.75
13/06/2025 15:43:59.956 99   31.75
      99 31.75
      99 31.75
13/06/2025 15:43:53.632 500   31.75
      500 31.75
      500 31.75
13/06/2025 15:24:22.417 100   31.60
      100 31.60
      100 31.60
13/06/2025 15:18:46.978 50   31.65
      50 31.65
      50 31.65
13/06/2025 15:17:21.048 44   31.65
      44 31.65
      44 31.65
13/06/2025 15:05:03.388 50   31.60
      50 31.60
      50 31.60
13/06/2025 15:05:00.460 40   31.60
      40 31.60
      40 31.60
13/06/2025 14:38:42.233 100   31.70
      100 31.70
      100 31.70
13/06/2025 14:32:24.517 130   31.65
      130 31.65
      130 31.65
13/06/2025 14:14:23.364 100   31.75
      100 31.75
      100 31.75
13/06/2025 13:59:42.832 100   31.80
      100 31.80
      100 31.80
13/06/2025 13:56:55.300 6   31.70
      6 31.70
      6 31.70
13/06/2025 13:29:25.579 30   31.75
      30 31.75
      30 31.75
13/06/2025 13:24:46.950 35   31.65
      34 31.65
      35 31.65
      1 31.65
13/06/2025 13:13:42.598 100   31.75
      100 31.75
      100 31.75
13/06/2025 13:07:53.270 17   31.75
      17 31.75
      17 31.75
13/06/2025 13:03:39.842 350   31.65
      350 31.65
      350 31.65
13/06/2025 13:00:40.489 10   31.80
      10 31.80
      10 31.80
13/06/2025 12:55:17.307 200   31.55
      200 31.55
      200 31.55
13/06/2025 12:44:49.247 150   31.55
      150 31.55
      150 31.55
13/06/2025 12:43:17.511 39   31.65
      39 31.65
      39 31.65
13/06/2025 12:42:33.347 55   31.55
      55 31.55
      55 31.55
13/06/2025 12:36:11.283 50   31.55
      50 31.55
      50 31.55
13/06/2025 12:33:42.900 15   31.55
      15 31.55
      15 31.55
13/06/2025 12:30:28.902 130   31.60
      130 31.60
      130 31.60
13/06/2025 12:29:06.439 200   31.60
      200 31.60
      200 31.60
13/06/2025 12:26:17.094 160   31.50
      160 31.50
      160 31.50
13/06/2025 12:21:54.118 195   31.45
      195 31.45
      195 31.45
13/06/2025 12:21:40.545 500   31.45
      500 31.45
      500 31.45
13/06/2025 12:19:58.977 200   31.50
      200 31.50
      200 31.50
13/06/2025 12:18:19.316 30   31.50
      30 31.50
      30 31.50
13/06/2025 12:13:55.943 20   31.45
      20 31.45
      20 31.45
13/06/2025 12:13:43.146 100   31.45
      100 31.45
      100 31.45
13/06/2025 12:13:38.050 500   31.45
      500 31.45
      500 31.45
13/06/2025 12:07:25.445 250   31.50
      125 31.50
      125 31.50
      250 31.50
13/06/2025 12:06:39.596 152   31.50
      25 31.50
      152 31.50
      15 31.50
      32 31.50
      80 31.50
13/06/2025 12:06:39.188 169   31.55
      79 31.55
      169 31.55
      90 31.55
13/06/2025 12:02:16.792 20   31.60
      20 31.60
      20 31.60
13/06/2025 11:58:56.083 47   31.60
      47 31.60
      47 31.60
13/06/2025 11:49:55.230 30   31.60
      30 31.60
      30 31.60
13/06/2025 11:25:37.784 20   31.70
      20 31.70
      20 31.70
13/06/2025 11:24:51.650 200   31.70
      200 31.70
      200 31.70
13/06/2025 11:21:51.312 500   31.70
      500 31.70
      500 31.70
13/06/2025 11:21:35.426 336   31.60
      336 31.60
      336 31.60
13/06/2025 11:21:11.223 450   31.65
      450 31.65
      450 31.65
13/06/2025 11:17:01.956 300   31.65
      64 31.65
      150 31.65
      86 31.65
      300 31.65
13/06/2025 11:14:42.088 214   31.70
      214 31.70
      214 31.70
13/06/2025 11:14:02.758 214   31.70
      214 31.70
      214 31.70
13/06/2025 11:03:42.710 16   31.65
      16 31.65
      16 31.65
13/06/2025 11:01:44.376 5   31.65
      5 31.65
      5 31.65
13/06/2025 11:01:19.761 15   31.65
      15 31.65
      15 31.65
13/06/2025 10:57:47.968 24   31.65
      24 31.65
      24 31.65
13/06/2025 10:57:44.233 87   31.65
      87 31.65
      87 31.65
13/06/2025 10:56:44.879 50   31.65
      50 31.65
      50 31.65
13/06/2025 10:55:32.491 30   31.60
      30 31.60
      30 31.60
13/06/2025 10:55:32.435 75   31.60
      75 31.60
      75 31.60
13/06/2025 10:54:04.269 87   31.70
      87 31.70
      87 31.70
13/06/2025 10:53:54.959 100   31.70
      100 31.70
      100 31.70
13/06/2025 10:51:52.513 100   31.65
      100 31.65
      100 31.65
13/06/2025 10:48:30.780 10   31.65
      10 31.65
      10 31.65
13/06/2025 10:45:17.668 500   31.65
      500 31.65
      500 31.65
13/06/2025 10:39:51.711 80   31.75
      80 31.75
      80 31.75
13/06/2025 10:38:42.377 400   31.80
      400 31.80
      400 31.80
13/06/2025 10:38:41.668 170   31.75
      170 31.75
      170 31.75
13/06/2025 10:34:36.338 300   31.75
      300 31.75
      300 31.75
13/06/2025 10:32:39.318 200   31.70
      200 31.70
      200 31.70
13/06/2025 10:31:25.541 500   31.75
      500 31.75
      500 31.75
13/06/2025 10:31:02.654 500   31.75
      500 31.75
      500 31.75
13/06/2025 10:30:32.266 12   31.75
      12 31.75
      12 31.75
13/06/2025 10:29:58.203 50   31.70
      50 31.70
      50 31.70
13/06/2025 10:27:04.252 114   31.75
      114 31.75
      79 31.75
      35 31.75
13/06/2025 10:26:49.258 500   31.75
      35 31.75
      500 31.75
      465 31.75
13/06/2025 10:26:35.410 450   31.80
      450 31.80
      450 31.80
13/06/2025 10:21:23.838 40   31.80
      40 31.80
      40 31.80
13/06/2025 10:20:05.590 100   31.80
      100 31.80
      100 31.80
13/06/2025 10:18:41.873 200   31.80
      200 31.80
      200 31.80
13/06/2025 10:16:41.870 200   31.80
      200 31.80
      200 31.80
13/06/2025 10:14:57.330 20   31.85
      20 31.85
      20 31.85
13/06/2025 10:14:53.838 200   31.80
      190 31.80
      10 31.80
      200 31.80
13/06/2025 10:13:45.865 100   31.85
      100 31.85
      100 31.85
13/06/2025 10:11:47.775 100   31.85
      100 31.85
      100 31.85
13/06/2025 10:10:31.309 150   31.85
      150 31.85
      150 31.85
13/06/2025 10:08:41.987 670   31.85
      470 31.85
      100 31.85
      670 31.85
      100 31.85
13/06/2025 10:04:06.742 30   31.85
      30 31.85
      30 31.85
13/06/2025 10:01:05.707 250   31.90
      250 31.90
      250 31.90
13/06/2025 09:58:42.271 100   31.95
      100 31.95
      100 31.95
13/06/2025 09:52:16.884 150   31.85
      150 31.85
      150 31.85
13/06/2025 09:51:09.994 100   31.85
      100 31.85
      100 31.85
13/06/2025 09:51:09.916 100   31.85
      63 31.85
      37 31.85
      100 31.85
13/06/2025 09:50:15.197 50   31.90
      50 31.90
      50 31.90
13/06/2025 09:47:27.439 50   32.00
      50 32.00
      50 32.00
13/06/2025 09:47:13.059 200   31.90
      200 31.90
      200 31.90
13/06/2025 09:43:02.330 100   31.95
      100 31.95
      100 31.95
13/06/2025 09:42:44.482 50   32.00
      50 32.00
      50 32.00
13/06/2025 09:40:45.673 2   31.95
      2 31.95
      2 31.95
13/06/2025 09:40:25.846 175   31.95
      175 31.95
      175 31.95
13/06/2025 09:35:21.604 100   31.95
      100 31.95
      100 31.95
13/06/2025 09:35:19.586 200   31.95
      200 31.95
      200 31.95
13/06/2025 09:30:28.354 300   31.95
      300 31.95
      300 31.95
13/06/2025 09:30:23.715 350   31.95
      350 31.95
      350 31.95
13/06/2025 09:30:17.123 350   31.95
      350 31.95
      350 31.95
13/06/2025 09:29:58.819 200   31.90
      200 31.90
      200 31.90
13/06/2025 09:29:09.480 100   31.90
      100 31.90
      100 31.90
13/06/2025 09:25:58.261 63   31.90
      63 31.90
      63 31.90
13/06/2025 09:24:26.081 100   31.90
      100 31.90
      100 31.90
13/06/2025 09:24:25.910 350   31.90
      350 31.90
      350 31.90
13/06/2025 09:24:25.722 350   31.90
      350 31.90
      350 31.90
13/06/2025 09:24:17.711 350   31.90
      350 31.90
      350 31.90
13/06/2025 09:24:15.156 350   31.90
      350 31.90
      350 31.90
13/06/2025 09:24:05.664 500   31.90
      500 31.90
      500 31.90
13/06/2025 09:18:53.005 100   32.00
      100 32.00
      100 32.00
13/06/2025 09:18:47.266 250   31.95
      250 31.95
      250 31.95
13/06/2025 09:15:46.994 250   31.95
      250 31.95
      250 31.95
13/06/2025 09:15:00.719 110   31.95
      110 31.95
      110 31.95
13/06/2025 09:09:55.344 7   32.00
      7 32.00
      7 32.00
13/06/2025 09:08:15.857 100   32.00
      100 32.00
      100 32.00
13/06/2025 09:00:09.852 120   32.00
      120 32.00
      120 32.00
13/06/2025 09:00:09.805 500   32.00
      500 32.00
      500 32.00
13/06/2025 08:58:47.266 250   31.95
      250 31.95
      250 31.95
13/06/2025 08:58:30.312 300   32.00
      300 32.00
      300 32.00
13/06/2025 08:56:43.352 800   31.95
      650 31.95
      500 31.95
      150 31.95
      300 31.95
13/06/2025 08:56:39.095 200   32.00
      200 32.00
      200 32.00
13/06/2025 08:56:34.089 2 981   32.00
      2 781 32.00
      150 32.00
      300 32.00
      10 32.00
      200 32.00
      250 32.00
      250 32.00
      50 32.00
      500 32.00
      300 32.00
      6 32.00
      600 32.00
      100 32.00
      10 32.00
      78 32.00
      30 32.00
      100 32.00
      200 32.00
      47 32.00
13/06/2025 08:56:17.912 300   32.10
      300 32.10
      300 32.10
13/06/2025 08:49:29.686 18   32.10
      18 32.10
      18 32.10
13/06/2025 08:37:07.239 104   32.10
      104 32.10
      104 32.10
13/06/2025 08:29:48.805 3   32.25
      3 32.25
      3 32.25
13/06/2025 08:08:35.063 20   32.10
      20 32.10
      20 32.10
13/06/2025 07:36:39.710 250   32.10
      250 32.10
      250 32.10
13/06/2025 07:34:28.854 250   32.15
      250 32.15
      250 32.15
13/06/2025 07:34:25.631 100   32.25
      100 32.25
      100 32.25
13/06/2025 07:30:10.295 168   32.15
      168 32.15
      53 32.15
      115 32.15
13/06/2025 07:30:09.977 218   32.15
      218 32.15
      218 32.15
13/06/2025 07:30:09.634 4   32.15
      4 32.15
      4 32.15
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 CEST (UTC+2)