RTL Group S.A.

149

129

37.00

Date Time Volume Order Volume Price
17/09/2025 21:30:42.625 50   37.00
      50 37.00
      50 37.00
17/09/2025 21:01:48.016 25   37.25
      25 37.25
      25 37.25
17/09/2025 20:58:58.861 11   36.90
      11 36.90
      11 36.90
17/09/2025 20:49:04.942 125   37.15
      100 37.15
      125 37.15
      25 37.15
17/09/2025 20:37:15.685 30   36.90
      30 36.90
      30 36.90
17/09/2025 20:30:12.532 10   36.95
      10 36.95
      10 36.95
17/09/2025 20:20:10.684 150   36.90
      150 36.90
      50 36.90
      100 36.90
17/09/2025 20:17:41.200 100   37.20
      100 37.20
      100 37.20
17/09/2025 20:10:25.131 120   37.25
      100 37.25
      20 37.25
      120 37.25
17/09/2025 19:42:29.740 8   37.25
      8 37.25
      8 37.25
17/09/2025 19:40:38.289 15   37.00
      15 37.00
      15 37.00
17/09/2025 19:22:23.106 6   36.90
      6 36.90
      6 36.90
17/09/2025 19:19:34.670 50   36.90
      35 36.90
      50 36.90
      15 36.90
17/09/2025 19:07:29.071 71   37.20
      71 37.20
      71 37.20
17/09/2025 18:53:04.043 100   37.20
      100 37.20
      100 37.20
17/09/2025 18:48:51.445 5   37.20
      5 37.20
      5 37.20
17/09/2025 18:41:31.104 55   37.20
      55 37.20
      55 37.20
17/09/2025 18:41:31.045 291   37.20
      291 37.20
      20 37.20
      26 37.20
      245 37.20
17/09/2025 18:41:06.998 250   36.95
      250 36.95
      250 36.95
17/09/2025 18:32:16.530 93   36.95
      93 36.95
      93 36.95
17/09/2025 18:17:27.451 15   36.95
      15 36.95
      15 36.95
17/09/2025 18:17:10.532 3   36.95
      3 36.95
      3 36.95
17/09/2025 18:04:29.332 80   36.95
      80 36.95
      80 36.95
17/09/2025 18:03:14.432 10   36.95
      10 36.95
      10 36.95
17/09/2025 18:01:40.720 15   36.95
      15 36.95
      15 36.95
17/09/2025 17:41:40.766 200   36.95
      200 36.95
      200 36.95
17/09/2025 17:40:50.271 100   36.95
      100 36.95
      100 36.95
17/09/2025 17:11:48.853 50   36.85
      50 36.85
      50 36.85
17/09/2025 16:47:55.689 10   36.90
      10 36.90
      10 36.90
17/09/2025 16:47:42.607 250   37.00
      250 37.00
      250 37.00
17/09/2025 16:40:38.895 5   37.00
      5 37.00
      5 37.00
17/09/2025 16:34:22.232 450   36.95
      450 36.95
      450 36.95
17/09/2025 16:34:16.766 50   36.95
      50 36.95
      50 36.95
17/09/2025 16:29:03.834 200   36.85
      200 36.85
      200 36.85
17/09/2025 16:10:20.041 33   36.90
      33 36.90
      33 36.90
17/09/2025 15:47:11.663 216   36.95
      216 36.95
      216 36.95
17/09/2025 15:46:35.725 57   36.95
      57 36.95
      57 36.95
17/09/2025 15:38:04.999 212   36.85
      212 36.85
      212 36.85
17/09/2025 15:36:28.781 1   36.85
      1 36.85
      1 36.85
17/09/2025 15:21:22.251 150   36.90
      150 36.90
      150 36.90
17/09/2025 15:21:22.145 450   36.90
      450 36.90
      450 36.90
17/09/2025 15:21:18.272 450   36.90
      450 36.90
      450 36.90
17/09/2025 15:20:59.532 450   36.90
      450 36.90
      450 36.90
17/09/2025 15:13:37.823 15   36.85
      15 36.85
      15 36.85
17/09/2025 15:13:15.422 130   36.90
      130 36.90
      130 36.90
17/09/2025 15:07:40.821 50   36.90
      50 36.90
      50 36.90
17/09/2025 14:58:19.738 1   36.90
      1 36.90
      1 36.90
17/09/2025 14:57:49.245 1   36.90
      1 36.90
      1 36.90
17/09/2025 14:56:59.525 1   36.85
      1 36.85
      1 36.85
17/09/2025 14:51:32.897 55   36.80
      55 36.80
      55 36.80
17/09/2025 14:22:41.562 30   36.70
      30 36.70
      30 36.70
17/09/2025 14:22:16.913 1   36.70
      1 36.70
      1 36.70
17/09/2025 14:19:53.240 150   36.75
      150 36.75
      150 36.75
17/09/2025 14:17:39.733 131   36.70
      131 36.70
      131 36.70
17/09/2025 14:06:12.799 111   36.75
      111 36.75
      111 36.75
17/09/2025 13:45:03.598 150   36.65
      150 36.65
      150 36.65
17/09/2025 13:43:00.394 101   36.75
      101 36.75
      101 36.75
17/09/2025 13:41:28.859 25   36.65
      25 36.65
      25 36.65
17/09/2025 13:39:48.694 35   36.65
      35 36.65
      35 36.65
17/09/2025 13:34:23.534 90   36.65
      90 36.65
      90 36.65
17/09/2025 13:24:39.126 150   36.75
      150 36.75
      150 36.75
17/09/2025 13:16:18.150 450   36.70
      450 36.70
      450 36.70
17/09/2025 13:14:41.599 4   36.65
      4 36.65
      4 36.65
17/09/2025 13:11:31.071 40   36.75
      40 36.75
      40 36.75
17/09/2025 13:06:52.136 6   36.65
      6 36.65
      6 36.65
17/09/2025 12:58:47.268 150   36.75
      150 36.75
      150 36.75
17/09/2025 12:55:17.946 150   36.70
      150 36.70
      150 36.70
17/09/2025 12:55:13.334 535   36.70
      535 36.70
      535 36.70
17/09/2025 12:54:49.738 465   36.75
      465 36.75
      15 36.75
      450 36.75
17/09/2025 12:49:44.919 50   36.85
      50 36.85
      50 36.85
17/09/2025 12:47:54.310 150   36.85
      150 36.85
      150 36.85
17/09/2025 12:30:54.408 5   36.80
      5 36.80
      5 36.80
17/09/2025 12:11:30.062 30   36.90
      30 36.90
      30 36.90
17/09/2025 12:09:41.622 5   36.80
      5 36.80
      5 36.80
17/09/2025 12:08:37.698 50   36.90
      50 36.90
      50 36.90
17/09/2025 12:07:09.730 30   36.80
      30 36.80
      30 36.80
17/09/2025 12:01:02.133 200   36.90
      200 36.90
      200 36.90
17/09/2025 11:55:57.994 200   36.85
      200 36.85
      200 36.85
17/09/2025 11:26:22.655 20   36.80
      20 36.80
      20 36.80
17/09/2025 11:23:52.189 50   36.70
      50 36.70
      50 36.70
17/09/2025 11:14:52.347 100   36.80
      100 36.80
      100 36.80
17/09/2025 11:14:15.084 30   36.80
      30 36.80
      30 36.80
17/09/2025 11:05:18.404 22   36.70
      22 36.70
      22 36.70
17/09/2025 10:55:01.495 250   36.75
      250 36.75
      250 36.75
17/09/2025 10:53:48.232 250   36.75
      250 36.75
      250 36.75
17/09/2025 10:49:29.221 7   36.75
      7 36.75
      7 36.75
17/09/2025 10:41:21.608 150   36.80
      150 36.80
      150 36.80
17/09/2025 10:39:28.495 104   36.85
      104 36.85
      104 36.85
17/09/2025 10:38:13.536 10   36.75
      10 36.75
      10 36.75
17/09/2025 10:33:19.168 51   36.80
      51 36.80
      51 36.80
17/09/2025 10:29:51.512 25   36.80
      25 36.80
      25 36.80
17/09/2025 10:12:19.356 135   36.60
      135 36.60
      135 36.60
17/09/2025 10:07:43.446 190   36.65
      190 36.65
      190 36.65
17/09/2025 10:04:00.265 55   36.55
      55 36.55
      55 36.55
17/09/2025 10:03:57.007 150   36.55
      150 36.55
      150 36.55
17/09/2025 10:00:03.566 100   36.55
      100 36.55
      100 36.55
17/09/2025 09:58:27.931 75   36.55
      75 36.55
      75 36.55
17/09/2025 09:57:40.807 300   36.60
      300 36.60
      300 36.60
17/09/2025 09:54:42.157 170   36.60
      170 36.60
      170 36.60
17/09/2025 09:50:46.859 200   36.55
      200 36.55
      200 36.55
17/09/2025 09:47:17.278 30   36.60
      30 36.60
      30 36.60
17/09/2025 09:47:06.282 250   36.60
      250 36.60
      250 36.60
17/09/2025 09:40:50.829 295   36.70
      195 36.70
      100 36.70
      295 36.70
17/09/2025 09:40:49.265 500   36.70
      500 36.70
      500 36.70
17/09/2025 09:40:15.819 10   36.85
      10 36.85
      10 36.85
17/09/2025 09:40:09.292 35   36.85
      35 36.85
      35 36.85
17/09/2025 09:37:25.787 65   36.85
      65 36.85
      65 36.85
17/09/2025 09:27:39.097 130   36.85
      130 36.85
      130 36.85
17/09/2025 09:20:17.580 150   36.75
      150 36.75
      150 36.75
17/09/2025 09:13:17.201 200   36.75
      200 36.75
      200 36.75
17/09/2025 09:07:50.969 17   36.75
      17 36.75
      17 36.75
17/09/2025 09:05:41.459 400   36.90
      400 36.90
      400 36.90
17/09/2025 09:05:28.069 350   36.85
      350 36.85
      350 36.85
17/09/2025 09:02:09.371 130   36.85
      30 36.85
      130 36.85
      100 36.85
17/09/2025 08:56:43.745 60   37.10
      60 37.10
      60 37.10
17/09/2025 08:55:38.880 250   37.10
      250 37.10
      250 37.10
17/09/2025 08:51:53.702 270   37.10
      270 37.10
      270 37.10
17/09/2025 08:48:23.694 50   37.10
      20 37.10
      50 37.10
      30 37.10
17/09/2025 08:43:37.750 13   36.90
      13 36.90
      13 36.90
17/09/2025 08:24:31.686 150   36.90
      30 36.90
      120 36.90
      150 36.90
17/09/2025 08:24:26.355 9   36.90
      9 36.90
      9 36.90
17/09/2025 08:04:13.113 1   37.10
      1 37.10
      1 37.10
17/09/2025 08:03:44.832 1   37.10
      1 37.10
      1 37.10
17/09/2025 08:01:16.607 250   37.10
      250 37.10
      250 37.10
17/09/2025 08:00:15.574 10   36.85
      10 36.85
      10 36.85
17/09/2025 08:00:15.460 1   36.85
      1 36.85
      1 36.85
17/09/2025 07:46:22.367 18   37.10
      18 37.10
      18 37.10
17/09/2025 07:41:47.715 12   37.10
      12 37.10
      12 37.10
17/09/2025 07:30:09.572 1 170   37.15
      250 37.15
      50 37.15
      800 37.15
      70 37.15
      20 37.15
      1 000 37.15
      30 37.15
      120 37.15
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)