RTL Group S.A.

87

81

33.20

Date Time Volume Order Volume Price
21/11/2025 20:30:40.570 250   33.20
      250 33.20
      250 33.20
21/11/2025 20:29:19.625 1   33.25
      1 33.25
      1 33.25
21/11/2025 20:28:43.893 2   33.20
      2 33.20
      2 33.20
21/11/2025 20:23:47.119 250   33.20
      250 33.20
      250 33.20
21/11/2025 20:22:46.344 250   33.20
      250 33.20
      250 33.20
21/11/2025 20:21:11.318 200   33.20
      200 33.20
      200 33.20
21/11/2025 20:16:03.694 250   33.20
      250 33.20
      250 33.20
21/11/2025 20:08:34.213 250   33.20
      250 33.20
      250 33.20
21/11/2025 19:30:18.754 615   33.25
      500 33.25
      615 33.25
      100 33.25
      15 33.25
21/11/2025 19:30:02.958 250   33.20
      250 33.20
      250 33.20
21/11/2025 19:24:47.047 635   33.05
      635 33.05
      605 33.05
      30 33.05
21/11/2025 19:22:10.537 365   33.10
      250 33.10
      365 33.10
      100 33.10
      15 33.10
21/11/2025 18:12:08.679 200   33.45
      200 33.45
      200 33.45
21/11/2025 17:58:38.191 25   33.45
      25 33.45
      25 33.45
21/11/2025 17:13:33.762 1   33.20
      1 33.20
      1 33.20
21/11/2025 17:03:02.204 32   33.10
      32 33.10
      32 33.10
21/11/2025 16:58:35.928 200   33.20
      200 33.20
      200 33.20
21/11/2025 16:31:35.555 50   33.05
      50 33.05
      50 33.05
21/11/2025 16:22:27.299 65   33.05
      65 33.05
      65 33.05
21/11/2025 15:45:35.867 1   33.20
      1 33.20
      1 33.20
21/11/2025 15:41:53.539 40   33.05
      40 33.05
      40 33.05
21/11/2025 15:36:32.651 1   33.05
      1 33.05
      1 33.05
21/11/2025 15:24:04.253 200   33.05
      200 33.05
      200 33.05
21/11/2025 15:12:57.201 35   33.25
      35 33.25
      35 33.25
21/11/2025 15:06:35.791 300   33.25
      300 33.25
      300 33.25
21/11/2025 15:06:17.936 350   33.25
      350 33.25
      350 33.25
21/11/2025 15:06:09.273 350   33.25
      350 33.25
      350 33.25
21/11/2025 15:01:33.413 250   33.25
      250 33.25
      250 33.25
21/11/2025 15:01:32.997 80   33.25
      80 33.25
      80 33.25
21/11/2025 15:01:00.763 250   33.20
      250 33.20
      250 33.20
21/11/2025 14:29:58.238 200   33.00
      200 33.00
      200 33.00
21/11/2025 14:14:09.132 1   32.90
      1 32.90
      1 32.90
21/11/2025 14:03:34.455 150   32.90
      150 32.90
      150 32.90
21/11/2025 13:55:50.838 135   32.90
      135 32.90
      135 32.90
21/11/2025 13:55:31.233 350   32.90
      350 32.90
      350 32.90
21/11/2025 13:54:11.480 15   32.95
      15 32.95
      15 32.95
21/11/2025 13:34:50.155 15   32.85
      15 32.85
      15 32.85
21/11/2025 13:25:19.643 65   32.65
      65 32.65
      65 32.65
21/11/2025 13:17:24.742 50   32.70
      50 32.70
      50 32.70
21/11/2025 13:09:53.037 200   32.70
      200 32.70
      200 32.70
21/11/2025 12:49:20.899 10   32.75
      10 32.75
      10 32.75
21/11/2025 12:42:13.075 150   32.80
      150 32.80
      150 32.80
21/11/2025 12:39:38.579 100   32.85
      100 32.85
      100 32.85
21/11/2025 12:27:05.873 85   32.85
      85 32.85
      85 32.85
21/11/2025 12:26:05.469 5   32.80
      5 32.80
      5 32.80
21/11/2025 12:22:32.997 1   32.80
      1 32.80
      1 32.80
21/11/2025 12:15:59.966 30   32.90
      30 32.90
      30 32.90
21/11/2025 11:54:52.929 160   32.70
      160 32.70
      160 32.70
21/11/2025 11:52:48.309 400   32.70
      400 32.70
      400 32.70
21/11/2025 11:51:10.388 450   32.90
      450 32.90
      450 32.90
21/11/2025 11:50:57.982 200   32.75
      200 32.75
      200 32.75
21/11/2025 11:50:01.391 70   32.70
      70 32.70
      70 32.70
21/11/2025 11:49:48.186 200   32.70
      200 32.70
      200 32.70
21/11/2025 11:49:36.242 500   32.70
      500 32.70
      500 32.70
21/11/2025 11:47:22.885 25   32.70
      25 32.70
      25 32.70
21/11/2025 11:47:18.481 500   32.70
      500 32.70
      500 32.70
21/11/2025 11:45:19.467 410   32.70
      410 32.70
      410 32.70
21/11/2025 11:26:46.758 50   32.65
      50 32.65
      50 32.65
21/11/2025 11:15:36.540 20   32.65
      20 32.65
      20 32.65
21/11/2025 10:56:30.370 300   32.75
      300 32.75
      300 32.75
21/11/2025 10:56:29.909 350   32.75
      350 32.75
      350 32.75
21/11/2025 10:56:24.140 350   32.75
      350 32.75
      350 32.75
21/11/2025 10:22:31.108 10   32.85
      10 32.85
      10 32.85
21/11/2025 10:00:28.508 40   32.90
      40 32.90
      40 32.90
21/11/2025 09:54:08.858 100   32.80
      100 32.80
      100 32.80
21/11/2025 09:49:38.636 73   32.75
      73 32.75
      73 32.75
21/11/2025 09:39:37.606 200   32.50
      200 32.50
      200 32.50
21/11/2025 09:30:18.062 2   32.65
      2 32.65
      2 32.65
21/11/2025 09:28:53.495 5   32.60
      5 32.60
      5 32.60
21/11/2025 09:18:10.146 40   32.45
      40 32.45
      40 32.45
21/11/2025 09:05:53.871 40   32.35
      40 32.35
      40 32.35
21/11/2025 09:04:05.840 100   32.35
      100 32.35
      100 32.35
21/11/2025 09:04:05.646 200   32.35
      200 32.35
      200 32.35
21/11/2025 09:03:56.826 200   32.35
      200 32.35
      200 32.35
21/11/2025 08:54:00.047 3   32.50
      3 32.50
      3 32.50
21/11/2025 08:47:12.756 50   32.50
      50 32.50
      50 32.50
21/11/2025 08:29:59.100 250   32.30
      250 32.30
      250 32.30
21/11/2025 08:27:52.396 5   32.15
      5 32.15
      5 32.15
21/11/2025 07:59:26.564 5   32.50
      5 32.50
      5 32.50
21/11/2025 07:47:41.118 50   32.20
      50 32.20
      50 32.20
21/11/2025 07:33:18.225 2   32.55
      2 32.55
      2 32.55
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)