RTL Group S.A.

79

77

35.25

Date Time Volume Order Volume Price
29/08/2025 21:51:47.993 72   35.25
      72 35.25
      72 35.25
29/08/2025 21:41:08.170 150   35.25
      150 35.25
      150 35.25
29/08/2025 21:17:33.196 120   35.40
      120 35.40
      120 35.40
29/08/2025 20:34:09.906 88   35.25
      88 35.25
      88 35.25
29/08/2025 19:04:28.758 10   35.25
      10 35.25
      10 35.25
29/08/2025 18:56:00.270 2   35.25
      2 35.25
      2 35.25
29/08/2025 18:47:40.306 190   35.40
      15 35.40
      190 35.40
      175 35.40
29/08/2025 18:33:50.541 70   35.25
      15 35.25
      55 35.25
      70 35.25
29/08/2025 18:14:12.521 46   35.40
      46 35.40
      46 35.40
29/08/2025 18:10:30.942 200   35.40
      200 35.40
      200 35.40
29/08/2025 17:06:35.822 3   35.25
      3 35.25
      3 35.25
29/08/2025 17:05:16.521 150   35.25
      150 35.25
      150 35.25
29/08/2025 16:56:07.290 21   35.25
      21 35.25
      21 35.25
29/08/2025 16:22:53.510 50   35.40
      50 35.40
      50 35.40
29/08/2025 16:15:50.012 1   35.35
      1 35.35
      1 35.35
29/08/2025 16:10:11.813 8   35.40
      8 35.40
      8 35.40
29/08/2025 16:03:34.105 37   35.40
      37 35.40
      37 35.40
29/08/2025 16:01:47.394 1   35.45
      1 35.45
      1 35.45
29/08/2025 16:01:17.420 1   35.45
      1 35.45
      1 35.45
29/08/2025 16:00:12.323 1   35.35
      1 35.35
      1 35.35
29/08/2025 15:02:24.708 150   35.35
      150 35.35
      150 35.35
29/08/2025 14:53:19.008 25   35.40
      25 35.40
      25 35.40
29/08/2025 14:51:22.104 150   35.45
      150 35.45
      150 35.45
29/08/2025 14:38:10.291 10   35.40
      10 35.40
      10 35.40
29/08/2025 14:33:20.623 5   35.40
      5 35.40
      5 35.40
29/08/2025 14:31:08.241 3   35.40
      3 35.40
      3 35.40
29/08/2025 14:30:35.348 11   35.45
      11 35.45
      11 35.45
29/08/2025 14:18:54.214 100   35.35
      100 35.35
      100 35.35
29/08/2025 14:15:25.026 150   35.35
      150 35.35
      150 35.35
29/08/2025 13:48:16.559 20   35.35
      20 35.35
      20 35.35
29/08/2025 13:29:58.170 150   35.40
      150 35.40
      150 35.40
29/08/2025 13:22:16.881 10   35.40
      10 35.40
      10 35.40
29/08/2025 13:18:39.081 107   35.45
      107 35.45
      107 35.45
29/08/2025 12:44:21.967 12   35.30
      12 35.30
      12 35.30
29/08/2025 12:41:42.913 50   35.30
      50 35.30
      50 35.30
29/08/2025 12:41:05.307 450   35.30
      450 35.30
      450 35.30
29/08/2025 12:38:22.130 28   35.40
      28 35.40
      28 35.40
29/08/2025 12:33:00.941 30   35.40
      30 35.40
      30 35.40
29/08/2025 12:29:59.186 24   35.30
      24 35.30
      24 35.30
29/08/2025 12:24:41.692 3   35.30
      3 35.30
      3 35.30
29/08/2025 12:23:18.249 8   35.40
      8 35.40
      8 35.40
29/08/2025 12:22:59.522 450   35.30
      450 35.30
      450 35.30
29/08/2025 12:03:11.043 50   35.35
      50 35.35
      50 35.35
29/08/2025 11:50:15.647 150   35.30
      150 35.30
      150 35.30
29/08/2025 11:45:55.752 50   35.35
      50 35.35
      50 35.35
29/08/2025 11:45:45.957 150   35.35
      150 35.35
      150 35.35
29/08/2025 11:45:07.407 100   35.25
      100 35.25
      100 35.25
29/08/2025 11:45:07.247 375   35.25
      375 35.25
      375 35.25
29/08/2025 11:38:28.007 90   35.20
      90 35.20
      90 35.20
29/08/2025 11:07:11.052 70   35.10
      70 35.10
      70 35.10
29/08/2025 11:04:50.579 15   35.10
      15 35.10
      15 35.10
29/08/2025 10:52:09.763 1   35.20
      1 35.20
      1 35.20
29/08/2025 10:50:59.473 90   35.15
      90 35.15
      90 35.15
29/08/2025 10:49:00.173 100   35.10
      100 35.10
      100 35.10
29/08/2025 10:45:30.358 100   35.10
      100 35.10
      100 35.10
29/08/2025 10:44:33.773 100   35.10
      100 35.10
      100 35.10
29/08/2025 10:24:41.476 100   35.05
      100 35.05
      100 35.05
29/08/2025 10:23:21.845 1   35.15
      1 35.15
      1 35.15
29/08/2025 10:22:52.660 15   35.05
      15 35.05
      15 35.05
29/08/2025 10:19:37.330 150   35.15
      150 35.15
      150 35.15
29/08/2025 10:15:23.117 10   35.05
      10 35.05
      10 35.05
29/08/2025 10:00:48.134 140   35.00
      140 35.00
      140 35.00
29/08/2025 09:45:43.338 5   34.95
      5 34.95
      5 34.95
29/08/2025 09:30:45.553 50   35.05
      50 35.05
      50 35.05
29/08/2025 09:21:04.851 75   34.90
      75 34.90
      75 34.90
29/08/2025 09:16:52.344 300   35.00
      300 35.00
      300 35.00
29/08/2025 09:10:39.733 41   35.15
      20 35.15
      21 35.15
      41 35.15
29/08/2025 09:08:48.393 200   34.95
      200 34.95
      200 34.95
29/08/2025 09:02:58.852 50   34.75
      50 34.75
      50 34.75
29/08/2025 09:02:48.969 450   34.75
      450 34.75
      450 34.75
29/08/2025 08:56:57.425 10   34.65
      10 34.65
      10 34.65
29/08/2025 08:38:22.384 100   34.70
      100 34.70
      100 34.70
29/08/2025 08:35:00.157 15   34.70
      15 34.70
      15 34.70
29/08/2025 08:24:23.794 60   34.70
      60 34.70
      60 34.70
29/08/2025 08:10:04.376 250   34.70
      250 34.70
      250 34.70
29/08/2025 07:56:00.388 50   34.65
      50 34.65
      50 34.65
29/08/2025 07:54:35.944 50   34.65
      50 34.65
      50 34.65
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)