RTL Group S.A.

145

122

32.90

Date Time Volume Order Volume Price
04/12/2025 20:27:13.733 63   32.90
      63 32.90
      15 32.90
      43 32.90
      5 32.90
04/12/2025 19:56:32.994 400   33.10
      400 33.10
      400 33.10
04/12/2025 19:56:25.987 250   33.15
      250 33.15
      250 33.15
04/12/2025 19:56:20.210 250   33.15
      250 33.15
      250 33.15
04/12/2025 19:35:52.814 2   33.15
      2 33.15
      2 33.15
04/12/2025 18:54:17.003 10   33.15
      10 33.15
      10 33.15
04/12/2025 18:53:39.286 14   33.25
      14 33.25
      14 33.25
04/12/2025 18:29:33.070 250   33.15
      250 33.15
      250 33.15
04/12/2025 18:20:47.753 40   33.15
      40 33.15
      40 33.15
04/12/2025 17:56:46.386 1   33.15
      1 33.15
      1 33.15
04/12/2025 17:29:24.111 250   33.10
      250 33.10
      250 33.10
04/12/2025 17:09:06.095 100   33.10
      100 33.10
      100 33.10
04/12/2025 17:02:38.988 163   33.10
      163 33.10
      163 33.10
04/12/2025 17:02:38.604 350   33.10
      350 33.10
      350 33.10
04/12/2025 17:02:36.565 350   33.10
      350 33.10
      350 33.10
04/12/2025 17:01:58.780 350   33.10
      350 33.10
      350 33.10
04/12/2025 16:33:45.027 150   32.90
      150 32.90
      150 32.90
04/12/2025 16:32:36.445 50   32.95
      50 32.95
      50 32.95
04/12/2025 16:31:02.361 100   32.95
      100 32.95
      100 32.95
04/12/2025 16:29:58.883 250   32.90
      250 32.90
      250 32.90
04/12/2025 16:29:14.526 15   32.95
      15 32.95
      15 32.95
04/12/2025 16:23:57.821 200   32.90
      200 32.90
      200 32.90
04/12/2025 16:23:11.478 3   32.90
      3 32.90
      3 32.90
04/12/2025 16:19:07.368 33   32.95
      33 32.95
      33 32.95
04/12/2025 16:00:05.286 1   33.05
      1 33.05
      1 33.05
04/12/2025 15:48:02.873 500   33.00
      500 33.00
      500 33.00
04/12/2025 15:45:45.854 58   32.95
      58 32.95
      58 32.95
04/12/2025 15:40:07.539 1   33.00
      1 33.00
      1 33.00
04/12/2025 15:39:42.879 2   32.95
      2 32.95
      2 32.95
04/12/2025 15:36:26.657 1   32.90
      1 32.90
      1 32.90
04/12/2025 15:28:31.504 50   32.95
      50 32.95
      50 32.95
04/12/2025 15:02:55.469 50   33.05
      50 33.05
      50 33.05
04/12/2025 15:00:29.315 100   33.05
      100 33.05
      25 33.05
      75 33.05
04/12/2025 14:58:09.887 30   32.95
      30 32.95
      30 32.95
04/12/2025 14:55:06.999 100   32.85
      100 32.85
      100 32.85
04/12/2025 14:54:21.117 100   32.90
      100 32.90
      100 32.90
04/12/2025 14:43:42.637 7   32.85
      7 32.85
      7 32.85
04/12/2025 14:34:00.100 100   32.85
      100 32.85
      100 32.85
04/12/2025 14:10:24.447 100   32.80
      100 32.80
      100 32.80
04/12/2025 13:46:48.032 30   32.70
      30 32.70
      30 32.70
04/12/2025 13:09:22.888 15   32.70
      15 32.70
      15 32.70
04/12/2025 13:05:19.516 30   32.65
      30 32.65
      30 32.65
04/12/2025 12:44:00.906 100   32.65
      100 32.65
      100 32.65
04/12/2025 12:27:09.783 30   32.75
      30 32.75
      30 32.75
04/12/2025 12:01:04.995 56   32.85
      56 32.85
      56 32.85
04/12/2025 11:59:53.977 100   32.85
      100 32.85
      100 32.85
04/12/2025 11:58:34.568 500   32.85
      500 32.85
      500 32.85
04/12/2025 11:55:42.576 125   32.85
      125 32.85
      15 32.85
      110 32.85
04/12/2025 11:49:52.119 200   32.75
      200 32.75
      200 32.75
04/12/2025 11:38:04.025 200   32.70
      200 32.70
      200 32.70
04/12/2025 11:33:24.655 50   32.65
      50 32.65
      50 32.65
04/12/2025 11:29:15.893 105   32.45
      105 32.45
      105 32.45
04/12/2025 11:27:58.978 200   32.45
      200 32.45
      200 32.45
04/12/2025 11:27:57.667 30   32.45
      30 32.45
      30 32.45
04/12/2025 11:25:21.431 40   32.55
      40 32.55
      40 32.55
04/12/2025 11:24:56.449 200   32.55
      200 32.55
      200 32.55
04/12/2025 11:22:00.810 200   32.45
      200 32.45
      200 32.45
04/12/2025 11:13:19.252 200   32.50
      200 32.50
      200 32.50
04/12/2025 11:10:43.415 89   32.45
      89 32.45
      89 32.45
04/12/2025 11:05:55.203 200   32.40
      200 32.40
      200 32.40
04/12/2025 11:01:44.288 31   32.45
      31 32.45
      31 32.45
04/12/2025 11:01:43.646 200   32.45
      200 32.45
      200 32.45
04/12/2025 11:01:43.287 200   32.45
      200 32.45
      200 32.45
04/12/2025 11:01:40.310 200   32.45
      200 32.45
      200 32.45
04/12/2025 10:57:48.900 100   32.50
      100 32.50
      100 32.50
04/12/2025 10:57:25.410 350   32.45
      350 32.45
      350 32.45
04/12/2025 10:55:34.123 17   32.50
      17 32.50
      17 32.50
04/12/2025 10:55:33.969 200   32.50
      200 32.50
      200 32.50
04/12/2025 10:55:33.789 200   32.50
      200 32.50
      200 32.50
04/12/2025 10:55:10.144 200   32.50
      200 32.50
      200 32.50
04/12/2025 10:52:45.309 60   32.45
      60 32.45
      60 32.45
04/12/2025 10:50:21.889 15   32.45
      15 32.45
      15 32.45
04/12/2025 10:48:27.419 10   32.40
      10 32.40
      10 32.40
04/12/2025 10:47:29.618 50   32.45
      50 32.45
      50 32.45
04/12/2025 10:46:43.412 250   32.40
      250 32.40
      250 32.40
04/12/2025 10:36:53.517 250   32.40
      250 32.40
      250 32.40
04/12/2025 10:36:26.823 10   32.40
      10 32.40
      10 32.40
04/12/2025 10:35:51.726 40   32.45
      40 32.45
      40 32.45
04/12/2025 10:33:00.428 600   32.40
      200 32.40
      400 32.40
      600 32.40
04/12/2025 10:29:58.180 200   32.40
      200 32.40
      200 32.40
04/12/2025 10:26:03.256 400   32.40
      400 32.40
      400 32.40
04/12/2025 10:25:42.930 100   32.45
      100 32.45
      100 32.45
04/12/2025 10:24:38.514 200   32.45
      200 32.45
      200 32.45
04/12/2025 10:19:49.306 100   32.35
      100 32.35
      100 32.35
04/12/2025 10:18:13.103 100   32.35
      100 32.35
      100 32.35
04/12/2025 10:18:12.943 200   32.35
      200 32.35
      200 32.35
04/12/2025 10:18:12.806 300   32.35
      300 32.35
      300 32.35
04/12/2025 10:18:03.637 300   32.35
      300 32.35
      300 32.35
04/12/2025 10:17:36.175 300   32.35
      300 32.35
      300 32.35
04/12/2025 10:16:52.965 300   32.35
      300 32.35
      300 32.35
04/12/2025 10:16:24.277 175   32.35
      50 32.35
      175 32.35
      125 32.35
04/12/2025 10:11:38.527 100   32.40
      100 32.40
      100 32.40
04/12/2025 10:08:34.446 20   32.40
      20 32.40
      20 32.40
04/12/2025 10:06:14.851 100   32.40
      100 32.40
      100 32.40
04/12/2025 10:05:44.569 100   32.40
      100 32.40
      100 32.40
04/12/2025 10:05:31.024 50   32.40
      50 32.40
      50 32.40
04/12/2025 10:01:44.186 300   32.45
      300 32.45
      300 32.45
04/12/2025 10:01:43.984 500   32.45
      500 32.45
      500 32.45
04/12/2025 10:01:16.465 200   32.45
      200 32.45
      200 32.45
04/12/2025 09:59:44.801 440   32.50
      175 32.50
      440 32.50
      199 32.50
      40 32.50
      6 32.50
      20 32.50
04/12/2025 09:58:56.588 450   32.50
      125 32.50
      325 32.50
      450 32.50
04/12/2025 09:57:06.830 300   32.60
      200 32.60
      300 32.60
      100 32.60
04/12/2025 09:57:06.782 500   32.60
      500 32.60
      500 32.60
04/12/2025 09:57:06.694 200   32.60
      200 32.60
      200 32.60
04/12/2025 09:51:05.783 400   32.60
      400 32.60
      100 32.60
      300 32.60
04/12/2025 09:46:23.581 25   32.70
      25 32.70
      25 32.70
04/12/2025 09:39:37.958 100   32.75
      100 32.75
      100 32.75
04/12/2025 09:38:52.510 400   32.65
      400 32.65
      400 32.65
04/12/2025 09:31:33.444 30   32.75
      30 32.75
      30 32.75
04/12/2025 09:27:20.024 300   32.65
      300 32.65
      300 32.65
04/12/2025 09:26:25.489 100   32.65
      100 32.65
      100 32.65
04/12/2025 09:20:00.129 100   32.65
      100 32.65
      100 32.65
04/12/2025 09:05:57.402 95   32.65
      95 32.65
      95 32.65
04/12/2025 08:41:20.655 16   32.70
      16 32.70
      16 32.70
04/12/2025 08:37:28.715 56   32.65
      25 32.65
      56 32.65
      16 32.65
      15 32.65
04/12/2025 08:29:58.780 250   32.80
      250 32.80
      250 32.80
04/12/2025 08:15:58.535 150   32.95
      150 32.95
      150 32.95
04/12/2025 08:01:09.829 6   32.70
      6 32.70
      6 32.70
04/12/2025 08:01:09.249 1   32.95
      1 32.95
      1 32.95
04/12/2025 08:00:20.320 1   32.70
      1 32.70
      1 32.70
04/12/2025 07:38:14.863 15   32.70
      15 32.70
      15 32.70
04/12/2025 07:30:07.528 90   32.65
      14 32.65
      50 32.65
      90 32.65
      20 32.65
      6 32.65
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)