RTL Group S.A.

63

52

33.50

Date Time Volume Order Volume Price
25/11/2025 12:29:58.161 300   33.50
      300 33.50
      300 33.50
25/11/2025 12:27:35.556 100   33.50
      100 33.50
      100 33.50
25/11/2025 12:26:18.320 350   33.55
      350 33.55
      350 33.55
25/11/2025 12:26:17.601 450   33.55
      450 33.55
      450 33.55
25/11/2025 12:26:08.122 200   33.55
      200 33.55
      200 33.55
25/11/2025 12:23:15.400 450   33.55
      450 33.55
      450 33.55
25/11/2025 12:22:54.400 450   33.60
      450 33.60
      450 33.60
25/11/2025 12:22:44.285 1 450   33.60
      1 000 33.60
      450 33.60
      1 450 33.60
25/11/2025 12:22:01.069 350   33.60
      350 33.60
      350 33.60
25/11/2025 12:20:14.348 350   33.60
      350 33.60
      350 33.60
25/11/2025 12:20:12.306 350   33.60
      350 33.60
      350 33.60
25/11/2025 12:20:01.080 350   33.60
      350 33.60
      350 33.60
25/11/2025 12:13:01.362 30   33.55
      30 33.55
      30 33.55
25/11/2025 12:03:17.971 450   33.60
      450 33.60
      450 33.60
25/11/2025 12:02:02.543 200   33.60
      200 33.60
      200 33.60
25/11/2025 11:47:21.229 29   33.60
      29 33.60
      29 33.60
25/11/2025 11:41:16.135 1 000   33.60
      1 000 33.60
      1 000 33.60
25/11/2025 11:41:08.523 1 000   33.60
      1 000 33.60
      1 000 33.60
25/11/2025 11:40:47.002 1 450   33.60
      1 000 33.60
      450 33.60
      1 450 33.60
25/11/2025 11:40:22.340 10 499   33.60
      8 000 33.60
      1 499 33.60
      10 499 33.60
      1 000 33.60
25/11/2025 11:39:05.340 450   33.60
      450 33.60
      450 33.60
25/11/2025 11:36:53.635 15   33.55
      15 33.55
      15 33.55
25/11/2025 11:36:46.205 200   33.60
      200 33.60
      200 33.60
25/11/2025 11:30:07.376 350   33.55
      350 33.55
      350 33.55
25/11/2025 11:27:58.159 450   33.55
      450 33.55
      450 33.55
25/11/2025 11:12:47.586 290   33.60
      290 33.60
      290 33.60
25/11/2025 10:50:59.219 250   33.55
      250 33.55
      250 33.55
25/11/2025 10:46:45.952 10   33.50
      10 33.50
      10 33.50
25/11/2025 10:36:49.273 400   33.50
      400 33.50
      400 33.50
25/11/2025 10:36:38.552 450   33.50
      450 33.50
      450 33.50
25/11/2025 10:20:42.569 200   33.50
      200 33.50
      200 33.50
25/11/2025 10:19:59.104 30   33.45
      30 33.45
      30 33.45
25/11/2025 10:06:21.199 125   33.30
      125 33.30
      125 33.30
25/11/2025 10:00:20.973 2   33.25
      2 33.25
      2 33.25
25/11/2025 09:41:03.182 50   33.40
      50 33.40
      50 33.40
25/11/2025 09:39:45.407 80   33.45
      80 33.45
      80 33.45
25/11/2025 09:33:52.466 5   33.45
      5 33.45
      5 33.45
25/11/2025 09:30:59.154 90   33.50
      90 33.50
      90 33.50
25/11/2025 09:30:21.278 1   33.40
      1 33.40
      1 33.40
25/11/2025 09:15:05.047 13   33.25
      13 33.25
      13 33.25
25/11/2025 09:11:03.830 9   33.25
      9 33.25
      9 33.25
25/11/2025 09:01:00.469 30   33.30
      30 33.30
      30 33.30
25/11/2025 08:56:25.463 3   33.25
      3 33.25
      3 33.25
25/11/2025 08:47:02.140 150   33.50
      150 33.50
      150 33.50
25/11/2025 08:46:54.243 250   33.50
      250 33.50
      250 33.50
25/11/2025 08:33:39.334 2   33.25
      2 33.25
      2 33.25
25/11/2025 08:29:58.230 15   33.35
      15 33.35
      15 33.35
25/11/2025 08:08:41.335 10   33.25
      10 33.25
      10 33.25
25/11/2025 08:08:12.810 50   33.25
      15 33.25
      50 33.25
      35 33.25
25/11/2025 08:00:18.269 1   33.45
      1 33.45
      1 33.45
25/11/2025 07:30:57.569 1   33.25
      1 33.25
      1 33.25
25/11/2025 07:30:08.725 200   33.45
      15 33.45
      185 33.45
      100 33.45
      100 33.45
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)