Tradegate Exchange

RTL Group S.A.

197

159

33.15

Date	Time	Volume	Order Volume	Price
03/12/2025	21:36:33.822	20		33.15
			20	33.15
			20	33.15
03/12/2025	21:21:19.056	300		32.90
			300	32.90
			300	32.90
03/12/2025	21:20:45.431	250		32.95
			250	32.95
			250	32.95
03/12/2025	21:13:29.461	250		32.95
			250	32.95
			250	32.95
03/12/2025	21:01:53.807	95		32.90
			95	32.90
			95	32.90
03/12/2025	21:01:19.675	155		32.95
			155	32.95
			95	32.95
			60	32.95
03/12/2025	21:00:52.986	150		33.00
			150	33.00
			150	33.00
03/12/2025	21:00:40.545	350		32.95
			100	32.95
			350	32.95
			250	32.95
03/12/2025	20:33:13.229	2		32.95
			2	32.95
			2	32.95
03/12/2025	19:55:27.739	260		32.75
			100	32.75
			50	32.75
			260	32.75
			110	32.75
03/12/2025	19:20:05.199	180		32.85
			180	32.85
			180	32.85
03/12/2025	19:19:57.084	20		32.80
			20	32.80
			20	32.80
03/12/2025	19:18:47.634	180		32.80
			180	32.80
			180	32.80
03/12/2025	19:03:03.788	16		32.80
			16	32.80
			16	32.80
03/12/2025	18:59:33.233	35		32.80
			35	32.80
			35	32.80
03/12/2025	18:03:55.968	250		32.75
			250	32.75
			250	32.75
03/12/2025	17:50:34.360	110		32.65
			30	32.65
			80	32.65
			110	32.65
03/12/2025	17:47:40.738	180		32.70
			180	32.70
			150	32.70
			30	32.70
03/12/2025	17:25:02.163	200		32.70
			200	32.70
			200	32.70
03/12/2025	17:24:11.231	500		32.75
			500	32.75
			500	32.75
03/12/2025	17:23:57.715	500		32.75
			500	32.75
			500	32.75
03/12/2025	17:17:25.003	30		32.70
			30	32.70
			30	32.70
03/12/2025	17:15:27.269	2		32.75
			2	32.75
			2	32.75
03/12/2025	17:14:20.301	30		32.70
			30	32.70
			30	32.70
03/12/2025	17:08:42.586	2		32.70
			2	32.70
			2	32.70
03/12/2025	17:07:57.865	100		32.80
			100	32.80
			100	32.80
03/12/2025	17:04:10.343	100		32.70
			100	32.70
			100	32.70
03/12/2025	17:00:47.512	350		32.75
			350	32.75
			350	32.75
03/12/2025	17:00:46.980	500		32.80
			500	32.80
			500	32.80
03/12/2025	17:00:39.466	500		32.80
			500	32.80
			500	32.80
03/12/2025	16:44:29.336	73		32.80
			73	32.80
			73	32.80
03/12/2025	16:41:40.181	150		32.80
			150	32.80
			150	32.80
03/12/2025	16:40:44.246	75		32.80
			75	32.80
			75	32.80
03/12/2025	16:37:05.435	30		32.85
			30	32.85
			30	32.85
03/12/2025	16:29:58.256	400		32.80
			400	32.80
			400	32.80
03/12/2025	16:25:33.875	50		32.80
			50	32.80
			50	32.80
03/12/2025	16:06:30.780	30		32.85
			30	32.85
			30	32.85
03/12/2025	16:05:25.753	22		32.90
			22	32.90
			22	32.90
03/12/2025	16:04:47.705	5		32.85
			5	32.85
			5	32.85
03/12/2025	16:02:15.645	200		32.85
			200	32.85
			200	32.85
03/12/2025	16:00:01.250	1		32.95
			1	32.95
			1	32.95
03/12/2025	15:59:26.924	81		32.85
			81	32.85
			81	32.85
03/12/2025	15:56:01.322	290		32.85
			290	32.85
			290	32.85
03/12/2025	15:46:42.152	270		33.00
			270	33.00
			270	33.00
03/12/2025	15:45:23.388	100		33.00
			100	33.00
			100	33.00
03/12/2025	15:44:40.954	200		33.00
			200	33.00
			200	33.00
03/12/2025	15:44:04.188	200		33.00
			200	33.00
			200	33.00
03/12/2025	15:43:06.853	89		33.05
			89	33.05
			89	33.05
03/12/2025	15:43:04.306	130		33.00
			130	33.00
			130	33.00
03/12/2025	15:40:21.640	200		32.95
			200	32.95
			200	32.95
03/12/2025	15:36:52.135	150		32.90
			150	32.90
			150	32.90
03/12/2025	15:21:54.486	5		32.80
			5	32.80
			5	32.80
03/12/2025	15:21:46.737	84		32.80
			84	32.80
			84	32.80
03/12/2025	15:16:27.531	70		32.85
			70	32.85
			70	32.85
03/12/2025	15:13:48.003	250		32.90
			250	32.90
			250	32.90
03/12/2025	15:12:19.269	12		32.90
			12	32.90
			12	32.90
03/12/2025	15:10:48.056	250		32.90
			250	32.90
			250	32.90
03/12/2025	15:10:28.695	50		32.65
			50	32.65
			50	32.65
03/12/2025	15:10:27.973	250		32.65
			250	32.65
			250	32.65
03/12/2025	15:10:20.162	1 950		32.65
			30	32.65
			1 950	32.65
			30	32.65
			1 740	32.65
			50	32.65
			100	32.65
03/12/2025	15:09:47.374	250		32.90
			250	32.90
			250	32.90
03/12/2025	15:09:46.827	250		32.90
			250	32.90
			250	32.90
03/12/2025	15:09:46.222	250		32.90
			250	32.90
			250	32.90
03/12/2025	15:09:36.367	250		32.90
			250	32.90
			250	32.90
03/12/2025	15:09:11.466	300		32.90
			300	32.90
			250	32.90
			50	32.90
03/12/2025	14:58:25.439	15		32.95
			15	32.95
			15	32.95
03/12/2025	14:57:07.474	450		32.90
			450	32.90
			450	32.90
03/12/2025	14:56:59.403	500		32.90
			500	32.90
			500	32.90
03/12/2025	14:56:54.870	500		32.90
			500	32.90
			500	32.90
03/12/2025	14:31:20.673	400		32.85
			400	32.85
			400	32.85
03/12/2025	14:30:29.767	80		32.85
			80	32.85
			80	32.85
03/12/2025	14:30:29.437	400		32.85
			400	32.85
			400	32.85
03/12/2025	14:30:05.300	200		32.95
			200	32.95
			200	32.95
03/12/2025	14:28:02.757	50		32.95
			50	32.95
			50	32.95
03/12/2025	14:22:04.179	200		32.95
			200	32.95
			200	32.95
03/12/2025	14:21:06.531	245		32.85
			245	32.85
			130	32.85
			15	32.85
			100	32.85
03/12/2025	14:15:55.038	200		32.95
			200	32.95
			200	32.95
03/12/2025	14:12:50.484	184		33.00
			184	33.00
			184	33.00
03/12/2025	13:58:38.056	500		32.90
			500	32.90
			300	32.90
			200	32.90
03/12/2025	13:56:46.942	130		32.95
			130	32.95
			130	32.95
03/12/2025	13:54:47.865	200		32.95
			200	32.95
			200	32.95
03/12/2025	13:54:37.694	100		32.95
			100	32.95
			100	32.95
03/12/2025	13:51:47.104	400		33.00
			400	33.00
			400	33.00
03/12/2025	13:49:56.634	159		33.00
			100	33.00
			159	33.00
			59	33.00
03/12/2025	13:49:47.889	250		33.00
			250	33.00
			250	33.00
03/12/2025	13:48:46.671	200		33.00
			200	33.00
			200	33.00
03/12/2025	13:43:55.979	220		33.00
			220	33.00
			220	33.00
03/12/2025	13:33:17.481	350		33.00
			180	33.00
			350	33.00
			85	33.00
			35	33.00
			50	33.00
03/12/2025	13:33:17.351	350		33.00
			150	33.00
			350	33.00
			200	33.00
03/12/2025	13:30:15.022	500		33.00
			40	33.00
			10	33.00
			135	33.00
			500	33.00
			300	33.00
			15	33.00
03/12/2025	13:26:56.775	10		33.00
			10	33.00
			10	33.00
03/12/2025	13:26:56.756	70		33.00
			70	33.00
			70	33.00
03/12/2025	13:23:51.797	10		33.05
			10	33.05
			10	33.05
03/12/2025	13:19:39.205	200		33.05
			200	33.05
			200	33.05
03/12/2025	13:07:46.558	150		33.05
			120	33.05
			30	33.05
			150	33.05
03/12/2025	13:04:52.479	24		33.05
			24	33.05
			24	33.05
03/12/2025	13:00:42.171	5		33.10
			5	33.10
			5	33.10
03/12/2025	12:59:51.817	10		33.05
			10	33.05
			10	33.05
03/12/2025	12:49:27.358	92		33.05
			92	33.05
			92	33.05
03/12/2025	12:41:11.589	340		33.10
			90	33.10
			250	33.10
			340	33.10
03/12/2025	12:41:11.167	500		33.10
			500	33.10
			500	33.10
03/12/2025	12:41:10.581	500		33.10
			500	33.10
			500	33.10
03/12/2025	12:41:09.390	500		33.10
			500	33.10
			500	33.10
03/12/2025	12:40:40.232	450		33.10
			450	33.10
			450	33.10
03/12/2025	12:40:39.821	450		33.10
			450	33.10
			450	33.10
03/12/2025	12:40:39.269	450		33.10
			150	33.10
			300	33.10
			450	33.10
03/12/2025	12:40:31.245	200		33.10
			200	33.10
			200	33.10
03/12/2025	12:33:03.317	28		33.20
			28	33.20
			28	33.20
03/12/2025	12:29:58.672	350		33.15
			350	33.15
			350	33.15
03/12/2025	12:05:19.633	100		33.20
			100	33.20
			100	33.20
03/12/2025	11:58:43.557	135		33.15
			135	33.15
			100	33.15
			35	33.15
03/12/2025	11:46:11.352	50		33.20
			50	33.20
			50	33.20
03/12/2025	11:38:10.733	200		33.20
			200	33.20
			200	33.20
03/12/2025	11:38:10.140	200		33.20
			200	33.20
			200	33.20
03/12/2025	11:38:09.535	200		33.20
			200	33.20
			200	33.20
03/12/2025	11:38:08.473	200		33.20
			200	33.20
			200	33.20
03/12/2025	11:37:54.778	200		33.20
			200	33.20
			200	33.20
03/12/2025	11:36:33.600	200		33.20
			200	33.20
			200	33.20
03/12/2025	11:28:43.471	150		33.20
			150	33.20
			145	33.20
			5	33.20
03/12/2025	11:28:07.982	350		33.20
			350	33.20
			350	33.20
03/12/2025	11:14:41.444	50		33.20
			50	33.20
			50	33.20
03/12/2025	11:14:28.072	200		33.20
			200	33.20
			200	33.20
03/12/2025	11:13:59.141	200		33.20
			200	33.20
			200	33.20
03/12/2025	11:11:57.455	35		33.15
			35	33.15
			35	33.15
03/12/2025	11:10:20.689	15		33.20
			15	33.20
			15	33.20
03/12/2025	10:54:01.647	79		33.15
			79	33.15
			79	33.15
03/12/2025	10:51:18.848	85		33.15
			10	33.15
			75	33.15
			85	33.15
03/12/2025	10:49:56.726	60		33.20
			60	33.20
			60	33.20
03/12/2025	10:49:56.613	175		33.20
			100	33.20
			175	33.20
			75	33.20
03/12/2025	10:41:58.470	10		33.30
			10	33.30
			10	33.30
03/12/2025	10:41:00.481	235		33.25
			235	33.25
			235	33.25
03/12/2025	10:34:02.794	10		33.25
			10	33.25
			10	33.25
03/12/2025	10:31:57.406	300		33.30
			300	33.30
			300	33.30
03/12/2025	10:24:50.634	130		33.25
			20	33.25
			130	33.25
			110	33.25
03/12/2025	10:17:26.838	2		33.35
			2	33.35
			2	33.35
03/12/2025	10:14:59.141	175		33.35
			175	33.35
			175	33.35
03/12/2025	10:00:02.321	30		33.40
			30	33.40
			30	33.40
03/12/2025	09:54:20.828	50		33.50
			50	33.50
			50	33.50
03/12/2025	09:54:17.420	450		33.50
			450	33.50
			450	33.50
03/12/2025	09:09:06.108	50		33.25
			50	33.25
			50	33.25
03/12/2025	09:06:46.462	200		33.30
			200	33.30
			200	33.30
03/12/2025	09:04:49.723	160		33.25
			160	33.25
			160	33.25
03/12/2025	09:04:49.358	40		33.25
			40	33.25
			40	33.25
03/12/2025	09:04:49.286	160		33.25
			160	33.25
			160	33.25
03/12/2025	09:04:44.179	300		33.40
			300	33.40
			300	33.40
03/12/2025	09:00:43.121	100		33.30
			100	33.30
			100	33.30
03/12/2025	09:00:39.258	200		33.30
			200	33.30
			200	33.30
03/12/2025	08:55:48.953	90		33.35
			90	33.35
			90	33.35
03/12/2025	08:51:28.098	3		33.40
			3	33.40
			3	33.40
03/12/2025	08:50:08.388	80		33.35
			80	33.35
			80	33.35
03/12/2025	08:28:17.519	1		33.40
			1	33.40
			1	33.40
03/12/2025	08:24:29.774	100		33.40
			100	33.40
			100	33.40
03/12/2025	08:07:32.739	190		33.35
			190	33.35
			190	33.35
03/12/2025	08:00:08.396	3		33.35
			3	33.35
			3	33.35
03/12/2025	08:00:02.867	2		33.35
			2	33.35
			2	33.35
03/12/2025	07:54:04.560	25		33.35
			25	33.35
			25	33.35
03/12/2025	07:47:17.654	75		33.35
			75	33.35
			75	33.35
03/12/2025	07:45:07.633	250		33.35
			250	33.35
			250	33.35
03/12/2025	07:31:41.203	207		33.35
			167	33.35
			60	33.35
			35	33.35
			12	33.35
			100	33.35
			40	33.35

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 530.00
Ask: 1 530.00
Volume: 54 260
+2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice