RTL Group S.A.

81

67

33.25

Date Time Volume Order Volume Price
24/11/2025 21:06:51.908 15   33.25
      15 33.25
      15 33.25
24/11/2025 20:06:17.058 50   33.50
      50 33.50
      50 33.50
24/11/2025 19:52:51.511 30   33.50
      15 33.50
      15 33.50
      30 33.50
24/11/2025 19:26:41.035 5   33.50
      5 33.50
      5 33.50
24/11/2025 19:16:04.154 1 770   33.25
      1 770 33.25
      1 770 33.25
24/11/2025 19:15:58.161 230   33.25
      230 33.25
      15 33.25
      215 33.25
24/11/2025 18:53:47.577 50   33.50
      50 33.50
      50 33.50
24/11/2025 18:53:31.983 250   33.50
      250 33.50
      250 33.50
24/11/2025 18:51:57.389 1   33.25
      1 33.25
      1 33.25
24/11/2025 18:37:33.683 15   33.45
      15 33.45
      15 33.45
24/11/2025 18:23:04.478 34   33.45
      15 33.45
      34 33.45
      19 33.45
24/11/2025 18:17:31.376 85   33.25
      15 33.25
      70 33.25
      85 33.25
24/11/2025 17:47:30.083 10   33.25
      10 33.25
      10 33.25
24/11/2025 17:33:58.258 200   33.25
      200 33.25
      200 33.25
24/11/2025 17:21:00.312 294   33.50
      294 33.50
      294 33.50
24/11/2025 17:19:22.657 450   33.50
      450 33.50
      450 33.50
24/11/2025 17:16:54.693 39   33.45
      39 33.45
      39 33.45
24/11/2025 17:03:18.875 2   33.50
      2 33.50
      2 33.50
24/11/2025 16:56:13.965 55   33.50
      55 33.50
      55 33.50
24/11/2025 16:49:41.513 101   33.45
      101 33.45
      101 33.45
24/11/2025 16:31:50.129 29   33.60
      29 33.60
      29 33.60
24/11/2025 16:15:58.964 200   33.60
      200 33.60
      200 33.60
24/11/2025 16:03:43.626 2   33.60
      2 33.60
      2 33.60
24/11/2025 16:00:01.640 100   33.55
      100 33.55
      100 33.55
24/11/2025 15:53:27.704 30   33.50
      30 33.50
      30 33.50
24/11/2025 15:46:47.370 200   33.45
      200 33.45
      200 33.45
24/11/2025 15:40:49.510 154   33.50
      154 33.50
      154 33.50
24/11/2025 15:38:03.785 83   33.50
      83 33.50
      83 33.50
24/11/2025 15:12:27.118 6   33.40
      6 33.40
      6 33.40
24/11/2025 14:52:11.256 1   33.50
      1 33.50
      1 33.50
24/11/2025 14:43:21.016 100   33.50
      100 33.50
      100 33.50
24/11/2025 14:40:12.149 100   33.50
      100 33.50
      100 33.50
24/11/2025 14:39:36.101 100   33.45
      100 33.45
      100 33.45
24/11/2025 14:33:15.959 299   33.45
      299 33.45
      299 33.45
24/11/2025 14:30:16.711 10   33.45
      10 33.45
      10 33.45
24/11/2025 14:25:52.678 87   33.45
      87 33.45
      87 33.45
24/11/2025 13:46:00.246 99   33.45
      99 33.45
      99 33.45
24/11/2025 13:12:24.821 100   33.45
      100 33.45
      100 33.45
24/11/2025 12:33:05.312 25   33.45
      25 33.45
      25 33.45
24/11/2025 12:29:59.551 200   33.45
      200 33.45
      200 33.45
24/11/2025 12:09:33.767 200   33.55
      200 33.55
      200 33.55
24/11/2025 12:05:04.344 15   33.55
      15 33.55
      15 33.55
24/11/2025 11:56:31.559 78   33.50
      78 33.50
      78 33.50
24/11/2025 11:48:15.668 14   33.45
      14 33.45
      14 33.45
24/11/2025 11:35:42.424 65   33.55
      65 33.55
      65 33.55
24/11/2025 11:19:26.705 300   33.45
      300 33.45
      300 33.45
24/11/2025 10:31:35.624 20   33.40
      20 33.40
      20 33.40
24/11/2025 10:30:13.329 1   33.35
      1 33.35
      1 33.35
24/11/2025 10:11:28.997 2   33.45
      2 33.45
      2 33.45
24/11/2025 09:56:26.083 128   33.60
      128 33.60
      128 33.60
24/11/2025 09:40:01.526 150   33.55
      150 33.55
      150 33.55
24/11/2025 09:30:38.607 2   33.45
      2 33.45
      2 33.45
24/11/2025 09:30:19.296 47   33.45
      47 33.45
      47 33.45
24/11/2025 09:28:33.707 100   33.50
      25 33.50
      100 33.50
      75 33.50
24/11/2025 09:20:55.834 50   33.25
      50 33.25
      50 33.25
24/11/2025 09:15:17.876 100   33.35
      100 33.35
      100 33.35
24/11/2025 09:01:21.668 3   33.50
      3 33.50
      3 33.50
24/11/2025 08:34:19.801 8   33.25
      8 33.25
      8 33.25
24/11/2025 08:13:23.888 150   33.40
      150 33.40
      150 33.40
24/11/2025 08:12:37.239 350   33.40
      250 33.40
      100 33.40
      350 33.40
24/11/2025 08:01:21.543 1   33.40
      1 33.40
      1 33.40
24/11/2025 08:01:02.635 1   33.40
      1 33.40
      1 33.40
24/11/2025 08:00:14.437 3   33.30
      3 33.30
      3 33.30
24/11/2025 08:00:02.954 1   33.30
      1 33.30
      1 33.30
24/11/2025 07:57:59.447 100   33.30
      100 33.30
      100 33.30
24/11/2025 07:32:31.247 115   33.30
      100 33.30
      115 33.30
      15 33.30
24/11/2025 07:30:12.858 325   33.30
      250 33.30
      95 33.30
      100 33.30
      130 33.30
      75 33.30
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 CET (UTC+1)