RTL Group S.A.

107

98

33.35

Date Time Volume Order Volume Price
05/12/2025 21:37:12.675 10   33.35
      10 33.35
      10 33.35
05/12/2025 21:06:51.266 55   33.65
      55 33.65
      55 33.65
05/12/2025 21:05:19.695 2 000   33.65
      2 000 33.65
      2 000 33.65
05/12/2025 21:04:25.871 250   33.60
      250 33.60
      250 33.60
05/12/2025 21:03:45.735 125   33.60
      125 33.60
      125 33.60
05/12/2025 21:03:40.128 250   33.60
      250 33.60
      250 33.60
05/12/2025 19:46:02.817 250   33.60
      250 33.60
      250 33.60
05/12/2025 19:45:44.544 250   33.60
      250 33.60
      250 33.60
05/12/2025 19:09:29.759 60   33.35
      15 33.35
      45 33.35
      60 33.35
05/12/2025 18:25:30.319 850   33.50
      850 33.50
      50 33.50
      670 33.50
      130 33.50
05/12/2025 18:25:05.792 350   33.40
      100 33.40
      250 33.40
      350 33.40
05/12/2025 18:08:21.789 60   33.40
      60 33.40
      60 33.40
05/12/2025 18:04:50.057 2   33.40
      2 33.40
      2 33.40
05/12/2025 17:52:39.122 30   33.40
      30 33.40
      30 33.40
05/12/2025 17:45:24.089 30   33.40
      30 33.40
      30 33.40
05/12/2025 17:43:52.828 45   33.40
      45 33.40
      45 33.40
05/12/2025 17:42:09.961 60   33.40
      60 33.40
      60 33.40
05/12/2025 17:37:34.126 120   33.30
      120 33.30
      120 33.30
05/12/2025 17:36:48.298 25   33.20
      25 33.20
      25 33.20
05/12/2025 17:18:39.315 200   33.35
      200 33.35
      200 33.35
05/12/2025 17:03:26.491 100   33.35
      100 33.35
      100 33.35
05/12/2025 16:50:31.651 10   33.25
      10 33.25
      10 33.25
05/12/2025 16:48:09.940 1   33.25
      1 33.25
      1 33.25
05/12/2025 16:42:45.792 1   33.40
      1 33.40
      1 33.40
05/12/2025 16:38:07.180 10   33.40
      10 33.40
      10 33.40
05/12/2025 16:35:37.451 3   33.40
      3 33.40
      3 33.40
05/12/2025 16:35:26.503 250   33.30
      250 33.30
      250 33.30
05/12/2025 16:20:11.926 100   33.30
      100 33.30
      100 33.30
05/12/2025 16:05:12.752 65   33.45
      65 33.45
      65 33.45
05/12/2025 16:05:07.435 4   33.40
      4 33.40
      4 33.40
05/12/2025 16:03:58.898 68   33.40
      68 33.40
      68 33.40
05/12/2025 16:02:14.404 120   33.40
      120 33.40
      120 33.40
05/12/2025 15:58:13.884 60   33.40
      60 33.40
      60 33.40
05/12/2025 15:41:52.544 125   33.45
      125 33.45
      125 33.45
05/12/2025 15:39:37.291 1   33.40
      1 33.40
      1 33.40
05/12/2025 15:37:02.731 240   33.40
      240 33.40
      240 33.40
05/12/2025 15:27:10.394 20   33.40
      20 33.40
      20 33.40
05/12/2025 15:18:57.201 60   33.40
      60 33.40
      60 33.40
05/12/2025 15:17:15.385 20   33.40
      20 33.40
      20 33.40
05/12/2025 15:08:17.682 26   33.30
      26 33.30
      26 33.30
05/12/2025 15:05:40.829 15   33.40
      15 33.40
      15 33.40
05/12/2025 15:03:07.540 1   33.40
      1 33.40
      1 33.40
05/12/2025 15:02:48.717 2   33.30
      2 33.30
      2 33.30
05/12/2025 14:58:22.729 150   33.40
      150 33.40
      150 33.40
05/12/2025 14:43:19.040 100   33.45
      100 33.45
      100 33.45
05/12/2025 14:37:02.689 33   33.45
      33 33.45
      33 33.45
05/12/2025 14:29:58.835 450   33.40
      450 33.40
      450 33.40
05/12/2025 14:17:04.094 2   33.45
      2 33.45
      2 33.45
05/12/2025 14:09:12.100 200   33.45
      200 33.45
      200 33.45
05/12/2025 13:55:48.677 40   33.45
      40 33.45
      40 33.45
05/12/2025 13:49:59.429 30   33.40
      30 33.40
      30 33.40
05/12/2025 13:49:07.656 40   33.45
      40 33.45
      40 33.45
05/12/2025 13:46:33.083 50   33.45
      50 33.45
      50 33.45
05/12/2025 13:33:40.430 10   33.40
      10 33.40
      10 33.40
05/12/2025 13:06:41.561 10   33.45
      10 33.45
      10 33.45
05/12/2025 13:05:06.485 180   33.45
      180 33.45
      180 33.45
05/12/2025 12:41:22.494 180   33.45
      180 33.45
      180 33.45
05/12/2025 12:29:58.890 180   33.40
      180 33.40
      180 33.40
05/12/2025 12:07:40.990 29   33.50
      29 33.50
      29 33.50
05/12/2025 12:04:30.979 29   33.50
      29 33.50
      29 33.50
05/12/2025 12:02:10.010 15   33.50
      15 33.50
      15 33.50
05/12/2025 11:59:05.371 30   33.45
      30 33.45
      30 33.45
05/12/2025 11:59:05.097 420   33.40
      120 33.40
      300 33.40
      420 33.40
05/12/2025 11:36:16.358 825   33.30
      825 33.30
      825 33.30
05/12/2025 11:35:59.846 450   33.30
      450 33.30
      450 33.30
05/12/2025 11:16:50.010 130   33.25
      30 33.25
      100 33.25
      130 33.25
05/12/2025 11:12:18.007 100   33.40
      100 33.40
      100 33.40
05/12/2025 11:07:47.942 3   33.40
      3 33.40
      3 33.40
05/12/2025 10:30:17.140 2   33.25
      2 33.25
      2 33.25
05/12/2025 10:28:14.030 100   33.25
      100 33.25
      100 33.25
05/12/2025 10:17:04.183 27   33.25
      27 33.25
      27 33.25
05/12/2025 10:14:49.179 151   33.30
      151 33.30
      151 33.30
05/12/2025 10:12:05.504 50   33.30
      50 33.30
      50 33.30
05/12/2025 10:03:13.904 100   33.30
      100 33.30
      100 33.30
05/12/2025 09:58:41.925 30   33.30
      30 33.30
      30 33.30
05/12/2025 09:50:58.850 30   33.35
      30 33.35
      30 33.35
05/12/2025 09:49:16.089 151   33.35
      151 33.35
      151 33.35
05/12/2025 09:42:53.063 498   33.20
      498 33.20
      498 33.20
05/12/2025 09:42:52.732 500   33.20
      500 33.20
      500 33.20
05/12/2025 09:42:52.551 500   33.20
      500 33.20
      500 33.20
05/12/2025 09:42:49.192 2 300   33.20
      1 800 33.20
      2 300 33.20
      500 33.20
05/12/2025 09:42:38.440 200   33.20
      200 33.20
      200 33.20
05/12/2025 09:33:38.686 300   33.20
      300 33.20
      300 33.20
05/12/2025 09:32:52.343 200   33.20
      200 33.20
      200 33.20
05/12/2025 09:29:58.619 300   33.20
      300 33.20
      300 33.20
05/12/2025 09:21:58.583 2   33.25
      2 33.25
      2 33.25
05/12/2025 09:21:08.435 20   33.15
      20 33.15
      20 33.15
05/12/2025 09:10:59.883 500   33.20
      500 33.20
      500 33.20
05/12/2025 09:10:49.379 500   33.20
      500 33.20
      500 33.20
05/12/2025 09:04:10.343 33   33.20
      33 33.20
      33 33.20
05/12/2025 09:04:10.057 200   33.20
      200 33.20
      200 33.20
05/12/2025 09:04:06.206 200   33.20
      200 33.20
      200 33.20
05/12/2025 09:04:01.792 200   33.20
      200 33.20
      200 33.20
05/12/2025 08:50:00.726 50   33.20
      50 33.20
      50 33.20
05/12/2025 08:29:27.463 2   33.25
      2 33.25
      2 33.25
05/12/2025 08:00:38.362 1   33.25
      1 33.25
      1 33.25
05/12/2025 08:00:22.866 1   33.05
      1 33.05
      1 33.05
05/12/2025 07:30:10.898 30   33.25
      20 33.25
      10 33.25
      30 33.25
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)