RTL Group S.A.

80

52

32.95

Date Time Volume Order Volume Price
15/12/2025 11:42:45.609 31   32.95
      31 32.95
      31 32.95
15/12/2025 11:41:13.636 2   32.95
      2 32.95
      2 32.95
15/12/2025 11:39:16.454 200   32.85
      200 32.85
      200 32.85
15/12/2025 11:38:20.531 100   32.95
      100 32.95
      100 32.95
15/12/2025 11:35:50.783 200   32.90
      200 32.90
      200 32.90
15/12/2025 11:34:40.993 100   32.80
      100 32.80
      100 32.80
15/12/2025 11:30:00.358 100   32.80
      100 32.80
      100 32.80
15/12/2025 11:20:10.048 10   32.90
      10 32.90
      10 32.90
15/12/2025 11:16:26.297 80   32.85
      80 32.85
      80 32.85
15/12/2025 11:09:28.998 155   32.75
      155 32.75
      155 32.75
15/12/2025 11:05:48.153 30   32.75
      30 32.75
      30 32.75
15/12/2025 10:59:39.059 300   32.85
      300 32.85
      300 32.85
15/12/2025 10:56:23.659 500   32.75
      500 32.75
      500 32.75
15/12/2025 10:53:16.076 10   32.75
      10 32.75
      10 32.75
15/12/2025 10:49:17.924 300   32.75
      300 32.75
      300 32.75
15/12/2025 10:48:36.454 150   32.75
      150 32.75
      150 32.75
15/12/2025 10:48:23.391 15   32.75
      15 32.75
      15 32.75
15/12/2025 10:32:49.314 50   32.80
      50 32.80
      50 32.80
15/12/2025 10:23:02.518 2   32.80
      2 32.80
      2 32.80
15/12/2025 10:19:30.364 3   32.65
      3 32.65
      3 32.65
15/12/2025 10:19:08.036 1   32.80
      1 32.80
      1 32.80
15/12/2025 10:18:26.135 200   32.80
      200 32.80
      200 32.80
15/12/2025 10:18:17.641 30   32.80
      30 32.80
      30 32.80
15/12/2025 10:15:23.834 10   32.75
      10 32.75
      10 32.75
15/12/2025 10:05:55.678 25   32.70
      25 32.70
      25 32.70
15/12/2025 10:02:34.407 50   32.75
      50 32.75
      50 32.75
15/12/2025 10:01:03.225 150   32.75
      150 32.75
      150 32.75
15/12/2025 09:53:16.059 100   32.80
      100 32.80
      100 32.80
15/12/2025 09:49:51.499 100   32.80
      100 32.80
      100 32.80
15/12/2025 09:48:38.556 15   32.80
      15 32.80
      15 32.80
15/12/2025 09:44:43.669 193   32.75
      193 32.75
      193 32.75
15/12/2025 09:38:20.519 100   32.75
      100 32.75
      100 32.75
15/12/2025 09:34:57.515 30   32.75
      30 32.75
      30 32.75
15/12/2025 09:30:43.404 5   32.75
      5 32.75
      5 32.75
15/12/2025 09:30:22.157 62   32.75
      62 32.75
      62 32.75
15/12/2025 09:28:54.090 250   32.70
      250 32.70
      250 32.70
15/12/2025 09:18:31.912 100   32.70
      100 32.70
      100 32.70
15/12/2025 09:00:37.377 1 750   32.80
      800 32.80
      1 750 32.80
      950 32.80
15/12/2025 08:58:28.794 250   32.80
      250 32.80
      250 32.80
15/12/2025 08:49:23.901 200   32.90
      200 32.90
      200 32.90
15/12/2025 08:46:34.703 100   32.80
      100 32.80
      100 32.80
15/12/2025 08:32:55.764 200   32.90
      100 32.90
      100 32.90
      200 32.90
15/12/2025 08:29:59.617 250   32.80
      250 32.80
      250 32.80
15/12/2025 08:29:02.433 40   32.70
      30 32.70
      40 32.70
      10 32.70
15/12/2025 08:29:00.850 300   32.95
      300 32.95
      100 32.95
      200 32.95
15/12/2025 08:22:27.746 45   32.95
      45 32.95
      45 32.95
15/12/2025 08:00:33.680 1   32.70
      1 32.70
      1 32.70
15/12/2025 08:00:28.429 2   32.70
      2 32.70
      2 32.70
15/12/2025 08:00:05.900 1   33.00
      1 33.00
      1 33.00
15/12/2025 07:34:45.677 300   32.90
      300 32.90
      300 32.90
15/12/2025 07:30:20.743 1 124   33.00
      100 33.00
      150 33.00
      300 33.00
      1 33.00
      3 33.00
      70 33.00
      300 33.00
      110 33.00
      125 33.00
      500 33.00
      125 33.00
      100 33.00
      14 33.00
      100 33.00
      250 33.00
15/12/2025 07:30:13.494 536   32.80
      11 32.80
      30 32.80
      15 32.80
      30 32.80
      300 32.80
      184 32.80
      2 32.80
      50 32.80
      250 32.80
      200 32.80
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)