RTL Group S.A.

185

161

33.25

Date Time Volume Order Volume Price
02/12/2025 21:51:44.117 21   33.25
      21 33.25
      21 33.25
02/12/2025 21:23:15.367 70   33.50
      70 33.50
      70 33.50
02/12/2025 21:00:02.851 1   33.50
      1 33.50
      1 33.50
02/12/2025 20:36:38.192 1   33.45
      1 33.45
      1 33.45
02/12/2025 20:36:15.534 14   33.20
      14 33.20
      14 33.20
02/12/2025 20:29:46.010 150   33.40
      150 33.40
      150 33.40
02/12/2025 20:29:43.765 150   33.40
      150 33.40
      150 33.40
02/12/2025 20:28:34.420 150   33.35
      150 33.35
      150 33.35
02/12/2025 20:28:16.831 150   33.35
      150 33.35
      150 33.35
02/12/2025 20:27:42.652 150   33.35
      150 33.35
      150 33.35
02/12/2025 20:24:35.960 150   33.35
      150 33.35
      150 33.35
02/12/2025 20:23:27.996 250   33.35
      140 33.35
      35 33.35
      250 33.35
      75 33.35
02/12/2025 20:04:38.258 100   33.20
      100 33.20
      100 33.20
02/12/2025 19:42:13.745 365   33.20
      50 33.20
      365 33.20
      240 33.20
      75 33.20
02/12/2025 19:41:39.497 5   33.20
      5 33.20
      5 33.20
02/12/2025 19:27:54.055 3   33.40
      3 33.40
      3 33.40
02/12/2025 19:16:04.629 10   33.40
      10 33.40
      10 33.40
02/12/2025 19:06:15.834 1   33.40
      1 33.40
      1 33.40
02/12/2025 18:05:00.126 30   33.20
      30 33.20
      30 33.20
02/12/2025 17:49:19.159 30   33.40
      30 33.40
      15 33.40
      15 33.40
02/12/2025 17:45:15.951 1   33.40
      1 33.40
      1 33.40
02/12/2025 17:37:28.275 235   33.35
      235 33.35
      235 33.35
02/12/2025 17:36:38.984 265   33.35
      15 33.35
      250 33.35
      265 33.35
02/12/2025 17:27:36.838 200   33.30
      200 33.30
      200 33.30
02/12/2025 17:27:36.120 300   33.30
      300 33.30
      300 33.30
02/12/2025 17:27:25.690 300   33.30
      300 33.30
      300 33.30
02/12/2025 17:22:51.731 200   33.30
      200 33.30
      200 33.30
02/12/2025 17:22:02.831 16   33.35
      16 33.35
      16 33.35
02/12/2025 17:19:38.926 500   33.25
      500 33.25
      500 33.25
02/12/2025 17:19:38.070 500   33.25
      500 33.25
      500 33.25
02/12/2025 17:19:35.966 500   33.25
      500 33.25
      500 33.25
02/12/2025 17:19:18.685 500   33.25
      500 33.25
      500 33.25
02/12/2025 17:15:13.589 50   33.40
      50 33.40
      50 33.40
02/12/2025 17:09:01.546 300   33.25
      300 33.25
      300 33.25
02/12/2025 17:04:19.625 50   33.20
      50 33.20
      50 33.20
02/12/2025 16:39:06.060 24   33.30
      24 33.30
      24 33.30
02/12/2025 16:35:05.922 500   33.25
      500 33.25
      500 33.25
02/12/2025 16:35:03.612 500   33.25
      500 33.25
      500 33.25
02/12/2025 16:33:45.589 15   33.35
      15 33.35
      15 33.35
02/12/2025 16:23:17.197 30   33.35
      30 33.35
      30 33.35
02/12/2025 16:17:27.157 3   33.35
      3 33.35
      3 33.35
02/12/2025 16:15:03.900 250   33.25
      50 33.25
      200 33.25
      250 33.25
02/12/2025 16:10:16.156 10   33.35
      10 33.35
      10 33.35
02/12/2025 16:04:49.887 6   33.30
      6 33.30
      6 33.30
02/12/2025 16:04:32.560 100   33.40
      100 33.40
      100 33.40
02/12/2025 16:00:29.086 12   33.40
      12 33.40
      12 33.40
02/12/2025 15:58:42.501 150   33.30
      150 33.30
      150 33.30
02/12/2025 15:51:01.647 150   33.35
      150 33.35
      150 33.35
02/12/2025 15:44:34.131 400   33.35
      400 33.35
      370 33.35
      30 33.35
02/12/2025 15:36:10.727 200   33.50
      200 33.50
      200 33.50
02/12/2025 15:11:45.108 100   33.45
      100 33.45
      100 33.45
02/12/2025 14:58:31.302 2   33.35
      2 33.35
      2 33.35
02/12/2025 14:52:57.309 100   33.35
      25 33.35
      100 33.35
      75 33.35
02/12/2025 14:30:38.580 30   33.50
      30 33.50
      30 33.50
02/12/2025 14:23:11.370 450   33.45
      450 33.45
      450 33.45
02/12/2025 14:20:11.342 450   33.45
      450 33.45
      450 33.45
02/12/2025 14:17:11.976 50   33.50
      50 33.50
      50 33.50
02/12/2025 14:17:10.745 200   33.50
      200 33.50
      200 33.50
02/12/2025 14:17:04.231 250   33.45
      250 33.45
      250 33.45
02/12/2025 14:17:01.465 250   33.45
      250 33.45
      250 33.45
02/12/2025 14:16:41.412 250   33.45
      250 33.45
      250 33.45
02/12/2025 14:14:24.552 20   33.40
      20 33.40
      20 33.40
02/12/2025 14:03:58.551 50   33.40
      50 33.40
      50 33.40
02/12/2025 14:03:40.239 149   33.45
      149 33.45
      149 33.45
02/12/2025 14:03:39.694 300   33.45
      300 33.45
      300 33.45
02/12/2025 14:03:38.995 300   33.45
      300 33.45
      300 33.45
02/12/2025 14:02:39.618 300   33.45
      300 33.45
      300 33.45
02/12/2025 13:59:48.218 50   33.45
      50 33.45
      50 33.45
02/12/2025 13:57:12.632 5   33.40
      5 33.40
      5 33.40
02/12/2025 13:55:38.293 110   33.40
      110 33.40
      110 33.40
02/12/2025 13:44:39.825 150   33.35
      150 33.35
      150 33.35
02/12/2025 13:36:11.793 60   33.40
      60 33.40
      60 33.40
02/12/2025 13:33:26.942 300   33.40
      300 33.40
      300 33.40
02/12/2025 13:30:25.310 50   33.45
      50 33.45
      50 33.45
02/12/2025 13:27:53.314 100   33.45
      100 33.45
      100 33.45
02/12/2025 13:14:39.115 59   33.55
      59 33.55
      59 33.55
02/12/2025 13:13:05.284 80   33.45
      80 33.45
      80 33.45
02/12/2025 13:02:54.448 200   33.40
      200 33.40
      200 33.40
02/12/2025 13:00:37.636 200   33.30
      200 33.30
      200 33.30
02/12/2025 13:00:01.754 300   33.30
      300 33.30
      300 33.30
02/12/2025 12:54:42.943 200   33.50
      200 33.50
      200 33.50
02/12/2025 12:46:37.328 200   33.50
      200 33.50
      200 33.50
02/12/2025 12:43:37.337 450   33.50
      450 33.50
      450 33.50
02/12/2025 12:40:37.355 200   33.50
      200 33.50
      200 33.50
02/12/2025 12:37:36.654 200   33.50
      200 33.50
      200 33.50
02/12/2025 12:24:40.146 90   33.55
      90 33.55
      90 33.55
02/12/2025 12:19:00.949 20   33.55
      20 33.55
      20 33.55
02/12/2025 12:18:20.910 450   33.50
      450 33.50
      450 33.50
02/12/2025 12:15:20.753 450   33.50
      450 33.50
      450 33.50
02/12/2025 12:12:50.882 59   33.45
      59 33.45
      59 33.45
02/12/2025 12:10:33.662 9 800   33.60
      9 800 33.60
      9 800 33.60
02/12/2025 12:08:59.779 200   33.40
      200 33.40
      200 33.40
02/12/2025 12:03:51.551 100   33.40
      100 33.40
      100 33.40
02/12/2025 12:02:37.689 30   33.40
      30 33.40
      30 33.40
02/12/2025 11:51:52.199 1   33.40
      1 33.40
      1 33.40
02/12/2025 11:51:25.211 6   33.30
      6 33.30
      6 33.30
02/12/2025 11:51:03.518 420   33.30
      420 33.30
      420 33.30
02/12/2025 11:49:42.174 50   33.25
      50 33.25
      50 33.25
02/12/2025 11:42:26.150 50   33.20
      50 33.20
      50 33.20
02/12/2025 11:39:35.481 56   33.20
      56 33.20
      56 33.20
02/12/2025 11:38:41.805 100   33.30
      100 33.30
      100 33.30
02/12/2025 11:38:16.918 300   33.30
      300 33.30
      300 33.30
02/12/2025 11:28:00.975 2   33.05
      2 33.05
      2 33.05
02/12/2025 11:24:50.374 200   33.10
      200 33.10
      100 33.10
      100 33.10
02/12/2025 11:21:23.244 20   33.15
      20 33.15
      20 33.15
02/12/2025 11:19:24.760 200   33.10
      200 33.10
      200 33.10
02/12/2025 11:19:23.473 50   33.05
      50 33.05
      50 33.05
02/12/2025 11:12:46.173 40   33.05
      40 33.05
      40 33.05
02/12/2025 11:10:47.526 100   33.05
      100 33.05
      100 33.05
02/12/2025 11:10:43.286 300   33.05
      300 33.05
      300 33.05
02/12/2025 11:10:42.485 300   33.05
      300 33.05
      300 33.05
02/12/2025 11:10:40.090 300   33.05
      300 33.05
      300 33.05
02/12/2025 11:09:05.061 255   33.05
      255 33.05
      255 33.05
02/12/2025 11:05:39.600 255   33.10
      255 33.10
      255 33.10
02/12/2025 11:01:08.032 6   33.05
      6 33.05
      6 33.05
02/12/2025 10:55:25.134 2   33.15
      2 33.15
      2 33.15
02/12/2025 10:51:33.575 115   33.05
      115 33.05
      115 33.05
02/12/2025 10:49:24.949 50   33.05
      50 33.05
      50 33.05
02/12/2025 10:45:17.660 20   33.10
      20 33.10
      20 33.10
02/12/2025 10:44:26.110 200   33.10
      200 33.10
      200 33.10
02/12/2025 10:41:51.362 198   33.20
      198 33.20
      198 33.20
02/12/2025 10:38:39.118 120   33.25
      120 33.25
      120 33.25
02/12/2025 10:38:01.399 250   33.30
      250 33.30
      250 33.30
02/12/2025 10:34:44.594 100   33.25
      25 33.25
      75 33.25
      100 33.25
02/12/2025 10:34:44.502 265   33.30
      265 33.30
      15 33.30
      250 33.30
02/12/2025 10:33:29.579 265   33.35
      265 33.35
      265 33.35
02/12/2025 10:29:58.581 200   33.40
      200 33.40
      200 33.40
02/12/2025 10:29:57.110 100   33.45
      100 33.45
      100 33.45
02/12/2025 10:29:50.073 200   33.45
      200 33.45
      200 33.45
02/12/2025 10:28:14.974 170   33.40
      170 33.40
      170 33.40
02/12/2025 10:21:05.342 25   33.40
      25 33.40
      25 33.40
02/12/2025 10:18:10.771 85   33.35
      85 33.35
      85 33.35
02/12/2025 10:18:10.734 365   33.35
      365 33.35
      365 33.35
02/12/2025 10:15:27.918 1   33.40
      1 33.40
      1 33.40
02/12/2025 10:13:58.469 14   33.40
      14 33.40
      14 33.40
02/12/2025 10:10:32.652 150   33.40
      150 33.40
      150 33.40
02/12/2025 09:52:51.911 109   33.40
      109 33.40
      109 33.40
02/12/2025 09:52:51.059 200   33.40
      200 33.40
      200 33.40
02/12/2025 09:51:29.714 15   33.40
      15 33.40
      15 33.40
02/12/2025 09:49:54.362 10   33.50
      10 33.50
      10 33.50
02/12/2025 09:43:20.163 10   33.65
      10 33.65
      10 33.65
02/12/2025 09:35:36.205 500   33.45
      20 33.45
      30 33.45
      450 33.45
      500 33.45
02/12/2025 09:34:34.362 45   33.55
      45 33.55
      45 33.55
02/12/2025 09:30:26.869 1   33.45
      1 33.45
      1 33.45
02/12/2025 09:29:58.211 210   33.50
      210 33.50
      210 33.50
02/12/2025 09:29:16.881 320   33.50
      135 33.50
      185 33.50
      320 33.50
02/12/2025 09:26:36.085 300   33.50
      10 33.50
      300 33.50
      160 33.50
      100 33.50
      30 33.50
02/12/2025 09:25:44.615 230   33.60
      100 33.60
      230 33.60
      80 33.60
      50 33.60
02/12/2025 09:23:32.931 25   33.60
      25 33.60
      25 33.60
02/12/2025 09:23:27.086 356   33.65
      351 33.65
      356 33.65
      5 33.65
02/12/2025 09:23:25.870 450   33.65
      450 33.65
      450 33.65
02/12/2025 09:23:25.585 450   33.65
      450 33.65
      450 33.65
02/12/2025 09:12:51.519 10   33.70
      10 33.70
      10 33.70
02/12/2025 09:09:52.782 300   33.65
      300 33.65
      300 33.65
02/12/2025 09:02:15.872 200   33.65
      200 33.65
      200 33.65
02/12/2025 08:54:46.585 11   33.95
      11 33.95
      11 33.95
02/12/2025 08:41:35.488 20   33.95
      20 33.95
      20 33.95
02/12/2025 08:25:40.680 250   33.95
      250 33.95
      250 33.95
02/12/2025 08:00:25.376 2   33.95
      2 33.95
      2 33.95
02/12/2025 07:31:16.247 1   33.95
      1 33.95
      1 33.95
02/12/2025 07:30:08.290 170   33.95
      150 33.95
      170 33.95
      20 33.95
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)