RTL Group S.A.

129

120

32.35

Date Time Volume Order Volume Price
11/12/2025 20:00:41.872 1   32.35
      1 32.35
      1 32.35
11/12/2025 19:23:59.635 18   32.55
      18 32.55
      18 32.55
11/12/2025 19:19:47.043 10   32.55
      10 32.55
      10 32.55
11/12/2025 19:03:54.570 100   32.55
      100 32.55
      100 32.55
11/12/2025 18:47:56.116 100   32.45
      100 32.45
      100 32.45
11/12/2025 18:46:49.741 50   32.45
      50 32.45
      50 32.45
11/12/2025 18:37:39.772 100   32.35
      100 32.35
      100 32.35
11/12/2025 18:10:24.728 18   32.35
      18 32.35
      18 32.35
11/12/2025 18:02:37.148 5   32.50
      5 32.50
      5 32.50
11/12/2025 17:53:12.932 100   32.50
      100 32.50
      100 32.50
11/12/2025 17:35:53.757 10   32.50
      10 32.50
      10 32.50
11/12/2025 17:26:18.631 500   32.45
      500 32.45
      500 32.45
11/12/2025 17:20:05.021 100   32.45
      100 32.45
      100 32.45
11/12/2025 17:07:03.072 200   32.45
      200 32.45
      200 32.45
11/12/2025 16:57:05.200 100   32.35
      100 32.35
      100 32.35
11/12/2025 16:45:13.121 300   32.35
      300 32.35
      300 32.35
11/12/2025 16:40:10.369 190   32.35
      190 32.35
      190 32.35
11/12/2025 16:30:00.291 62   32.35
      62 32.35
      62 32.35
11/12/2025 16:29:58.491 20   32.30
      20 32.30
      20 32.30
11/12/2025 16:23:24.811 500   32.35
      500 32.35
      500 32.35
11/12/2025 16:18:25.455 1   32.35
      1 32.35
      1 32.35
11/12/2025 16:18:06.017 18   32.35
      18 32.35
      18 32.35
11/12/2025 16:17:42.218 8   32.35
      8 32.35
      8 32.35
11/12/2025 16:17:15.069 500   32.35
      500 32.35
      500 32.35
11/12/2025 16:16:54.432 2   32.35
      2 32.35
      2 32.35
11/12/2025 16:16:20.433 1   32.35
      1 32.35
      1 32.35
11/12/2025 16:15:19.822 3   32.35
      3 32.35
      3 32.35
11/12/2025 16:15:19.437 10   32.35
      10 32.35
      10 32.35
11/12/2025 16:11:33.295 1   32.35
      1 32.35
      1 32.35
11/12/2025 16:11:18.430 5   32.35
      5 32.35
      5 32.35
11/12/2025 16:10:53.845 44   32.35
      44 32.35
      44 32.35
11/12/2025 16:10:39.817 92   32.35
      92 32.35
      92 32.35
11/12/2025 15:58:00.857 25   32.40
      25 32.40
      25 32.40
11/12/2025 15:52:13.112 75   32.30
      75 32.30
      75 32.30
11/12/2025 15:51:43.744 425   32.30
      425 32.30
      425 32.30
11/12/2025 15:48:19.674 60   32.35
      60 32.35
      60 32.35
11/12/2025 15:40:06.278 100   32.30
      100 32.30
      100 32.30
11/12/2025 15:31:04.221 225   32.30
      225 32.30
      225 32.30
11/12/2025 15:29:41.576 3   32.20
      3 32.20
      3 32.20
11/12/2025 15:25:18.834 15   32.30
      15 32.30
      15 32.30
11/12/2025 15:11:10.667 5   32.30
      5 32.30
      5 32.30
11/12/2025 14:45:53.006 30   32.30
      30 32.30
      30 32.30
11/12/2025 14:42:00.808 40   32.30
      40 32.30
      40 32.30
11/12/2025 14:30:40.241 200   32.30
      200 32.30
      200 32.30
11/12/2025 14:29:58.882 200   32.20
      200 32.20
      200 32.20
11/12/2025 14:29:33.523 200   32.30
      200 32.30
      200 32.30
11/12/2025 14:29:26.383 200   32.20
      200 32.20
      200 32.20
11/12/2025 14:09:20.680 218   32.20
      218 32.20
      218 32.20
11/12/2025 14:08:45.740 500   32.20
      500 32.20
      500 32.20
11/12/2025 14:00:37.261 40   32.20
      40 32.20
      40 32.20
11/12/2025 13:47:30.973 25   32.20
      25 32.20
      25 32.20
11/12/2025 13:39:33.373 62   32.20
      62 32.20
      62 32.20
11/12/2025 13:36:32.723 10   32.15
      10 32.15
      10 32.15
11/12/2025 13:21:55.337 170   32.15
      170 32.15
      170 32.15
11/12/2025 13:21:32.755 300   32.15
      300 32.15
      300 32.15
11/12/2025 13:14:26.183 100   32.20
      100 32.20
      100 32.20
11/12/2025 13:08:26.908 100   32.30
      100 32.30
      100 32.30
11/12/2025 12:28:30.221 95   32.30
      95 32.30
      95 32.30
11/12/2025 12:18:39.314 70   32.30
      70 32.30
      70 32.30
11/12/2025 12:18:01.032 310   32.35
      310 32.35
      310 32.35
11/12/2025 12:06:16.220 1   32.25
      1 32.25
      1 32.25
11/12/2025 12:01:02.027 123   32.35
      123 32.35
      123 32.35
11/12/2025 11:48:49.246 50   32.35
      50 32.35
      50 32.35
11/12/2025 11:46:19.641 150   32.35
      150 32.35
      150 32.35
11/12/2025 11:38:31.581 200   32.35
      200 32.35
      200 32.35
11/12/2025 11:37:16.812 50   32.35
      50 32.35
      50 32.35
11/12/2025 11:36:15.305 250   32.35
      250 32.35
      250 32.35
11/12/2025 11:26:23.477 400   32.35
      400 32.35
      400 32.35
11/12/2025 11:25:14.294 200   32.25
      200 32.25
      200 32.25
11/12/2025 11:24:01.596 35   32.35
      35 32.35
      35 32.35
11/12/2025 11:18:20.090 50   32.25
      50 32.25
      50 32.25
11/12/2025 11:17:26.879 2   32.25
      2 32.25
      2 32.25
11/12/2025 11:14:09.062 150   32.20
      150 32.20
      150 32.20
11/12/2025 11:13:31.418 450   32.20
      450 32.20
      450 32.20
11/12/2025 11:12:45.407 450   32.10
      450 32.10
      450 32.10
11/12/2025 11:12:33.359 450   32.10
      450 32.10
      450 32.10
11/12/2025 11:11:30.071 100   32.10
      100 32.10
      100 32.10
11/12/2025 11:11:29.440 450   32.10
      450 32.10
      450 32.10
11/12/2025 11:11:17.581 450   32.10
      450 32.10
      450 32.10
11/12/2025 11:05:48.501 31   32.10
      31 32.10
      31 32.10
11/12/2025 10:59:01.341 2   32.00
      2 32.00
      2 32.00
11/12/2025 10:58:08.838 100   32.00
      100 32.00
      100 32.00
11/12/2025 10:43:03.119 310   32.10
      310 32.10
      310 32.10
11/12/2025 10:42:56.512 1   32.00
      1 32.00
      1 32.00
11/12/2025 10:38:14.544 15   32.15
      15 32.15
      15 32.15
11/12/2025 10:37:42.331 10   32.15
      10 32.15
      10 32.15
11/12/2025 10:30:22.019 1   32.15
      1 32.15
      1 32.15
11/12/2025 10:28:53.955 50   32.05
      50 32.05
      50 32.05
11/12/2025 10:17:47.163 3   31.95
      3 31.95
      3 31.95
11/12/2025 10:14:25.756 500   32.10
      500 32.10
      500 32.10
11/12/2025 10:14:20.147 315   32.10
      315 32.10
      215 32.10
      100 32.10
11/12/2025 10:14:19.578 450   32.10
      450 32.10
      450 32.10
11/12/2025 10:14:00.131 250   32.10
      250 32.10
      250 32.10
11/12/2025 10:12:51.944 55   32.15
      55 32.15
      55 32.15
11/12/2025 10:01:15.807 85   32.10
      85 32.10
      85 32.10
11/12/2025 10:00:20.273 300   32.15
      300 32.15
      300 32.15
11/12/2025 09:57:58.130 3   32.00
      3 32.00
      3 32.00
11/12/2025 09:28:00.728 100   32.00
      100 32.00
      100 32.00
11/12/2025 09:28:00.291 200   32.00
      200 32.00
      200 32.00
11/12/2025 09:27:46.799 200   32.00
      200 32.00
      200 32.00
11/12/2025 09:25:52.049 18   31.95
      18 31.95
      18 31.95
11/12/2025 09:24:05.465 400   31.95
      400 31.95
      400 31.95
11/12/2025 09:17:52.261 500   31.95
      500 31.95
      500 31.95
11/12/2025 09:17:03.738 500   31.95
      500 31.95
      500 31.95
11/12/2025 08:55:05.401 25   32.05
      25 32.05
      25 32.05
11/12/2025 08:34:18.179 158   31.90
      158 31.90
      158 31.90
11/12/2025 08:29:58.212 250   31.95
      250 31.95
      250 31.95
11/12/2025 08:18:02.775 20   31.90
      20 31.90
      20 31.90
11/12/2025 08:11:47.843 15   31.90
      15 31.90
      15 31.90
11/12/2025 08:04:17.128 20   31.95
      20 31.95
      20 31.95
11/12/2025 08:04:14.974 150   31.95
      150 31.95
      150 31.95
11/12/2025 08:00:19.804 1   31.95
      1 31.95
      1 31.95
11/12/2025 07:53:42.651 250   32.00
      250 32.00
      250 32.00
11/12/2025 07:53:40.136 248   31.95
      248 31.95
      248 31.95
11/12/2025 07:53:28.786 223   31.90
      223 31.90
      223 31.90
11/12/2025 07:53:28.730 27   31.90
      27 31.90
      27 31.90
11/12/2025 07:39:09.350 200   31.95
      200 31.95
      200 31.95
11/12/2025 07:34:15.941 250   31.95
      250 31.95
      250 31.95
11/12/2025 07:34:06.952 250   31.90
      250 31.90
      250 31.90
11/12/2025 07:30:09.514 15   31.90
      15 31.90
      15 31.90
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)