RTL Group S.A.

54

51

33.65

Date Time Volume Order Volume Price
26/11/2025 17:05:02.507 89   33.65
      89 33.65
      89 33.65
26/11/2025 17:04:19.947 200   33.60
      200 33.60
      200 33.60
26/11/2025 17:03:04.191 250   33.55
      250 33.55
      250 33.55
26/11/2025 16:51:21.625 400   33.60
      400 33.60
      400 33.60
26/11/2025 16:48:23.156 30   33.60
      30 33.60
      30 33.60
26/11/2025 16:29:58.000 40   33.50
      40 33.50
      40 33.50
26/11/2025 16:22:06.148 200   33.50
      200 33.50
      200 33.50
26/11/2025 16:16:10.206 8   33.45
      8 33.45
      8 33.45
26/11/2025 16:15:52.525 200   33.45
      200 33.45
      200 33.45
26/11/2025 16:15:49.399 2 100   33.55
      2 100 33.55
      491 33.55
      1 609 33.55
26/11/2025 16:15:31.266 400   33.55
      400 33.55
      400 33.55
26/11/2025 15:53:22.792 100   33.40
      100 33.40
      100 33.40
26/11/2025 15:45:31.805 1   33.50
      1 33.50
      1 33.50
26/11/2025 15:36:26.224 1   33.40
      1 33.40
      1 33.40
26/11/2025 14:38:16.861 298   33.55
      298 33.55
      298 33.55
26/11/2025 14:15:12.958 10   33.50
      10 33.50
      10 33.50
26/11/2025 13:50:03.076 130   33.45
      130 33.45
      130 33.45
26/11/2025 13:12:45.535 151   33.35
      151 33.35
      151 33.35
26/11/2025 12:26:49.234 179   33.50
      179 33.50
      179 33.50
26/11/2025 12:26:06.052 50   33.50
      50 33.50
      50 33.50
26/11/2025 12:23:21.649 23   33.60
      23 33.60
      23 33.60
26/11/2025 12:05:22.970 1   33.55
      1 33.55
      1 33.55
26/11/2025 11:56:33.356 15   33.60
      15 33.60
      15 33.60
26/11/2025 11:46:43.737 75   33.55
      75 33.55
      75 33.55
26/11/2025 11:44:41.217 50   33.55
      50 33.55
      50 33.55
26/11/2025 11:42:19.570 380   33.55
      380 33.55
      380 33.55
26/11/2025 11:36:51.996 100   33.60
      100 33.60
      100 33.60
26/11/2025 11:17:22.555 150   33.60
      150 33.60
      150 33.60
26/11/2025 11:11:25.470 200   33.55
      200 33.55
      200 33.55
26/11/2025 11:11:25.055 70   33.55
      70 33.55
      70 33.55
26/11/2025 11:11:20.225 200   33.55
      200 33.55
      200 33.55
26/11/2025 10:56:25.826 200   33.55
      200 33.55
      200 33.55
26/11/2025 10:40:54.193 60   33.55
      60 33.55
      60 33.55
26/11/2025 10:37:26.643 200   33.65
      200 33.65
      200 33.65
26/11/2025 10:22:07.425 90   33.45
      90 33.45
      90 33.45
26/11/2025 10:21:32.558 200   33.45
      200 33.45
      200 33.45
26/11/2025 10:19:21.257 43   33.45
      43 33.45
      43 33.45
26/11/2025 10:12:46.598 200   33.35
      200 33.35
      200 33.35
26/11/2025 10:07:29.128 50   33.35
      50 33.35
      50 33.35
26/11/2025 10:07:28.840 250   33.35
      250 33.35
      250 33.35
26/11/2025 10:06:19.970 110   33.30
      110 33.30
      110 33.30
26/11/2025 10:05:55.144 298   33.35
      298 33.35
      298 33.35
26/11/2025 09:50:30.127 148   33.45
      148 33.45
      148 33.45
26/11/2025 09:38:51.245 30   33.50
      30 33.50
      30 33.50
26/11/2025 09:34:45.184 20   33.50
      20 33.50
      20 33.50
26/11/2025 09:31:43.223 300   33.65
      300 33.65
      300 33.65
26/11/2025 09:15:46.901 1   33.50
      1 33.50
      1 33.50
26/11/2025 09:00:41.993 85   33.50
      2 33.50
      85 33.50
      83 33.50
26/11/2025 09:00:41.879 1   33.50
      1 33.50
      1 33.50
26/11/2025 07:57:42.501 75   33.90
      60 33.90
      75 33.90
      15 33.90
26/11/2025 07:30:08.981 100   33.75
      100 33.75
      93 33.75
      7 33.75
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)