RTL Group S.A.

101

87

34.05

Date Time Volume Order Volume Price
28/11/2025 21:41:13.251 12   34.05
      12 34.05
      12 34.05
28/11/2025 20:32:07.188 5   34.05
      5 34.05
      5 34.05
28/11/2025 20:23:44.751 10   34.05
      10 34.05
      10 34.05
28/11/2025 20:23:26.781 200   33.90
      100 33.90
      100 33.90
      200 33.90
28/11/2025 19:05:52.746 3   34.05
      3 34.05
      3 34.05
28/11/2025 18:17:14.439 100   34.00
      100 34.00
      100 34.00
28/11/2025 17:59:33.419 100   34.05
      100 34.05
      100 34.05
28/11/2025 17:59:01.026 250   34.00
      250 34.00
      250 34.00
28/11/2025 17:45:59.210 130   34.05
      130 34.05
      66 34.05
      64 34.05
28/11/2025 17:33:57.512 2   34.10
      2 34.10
      2 34.10
28/11/2025 17:19:33.536 150   34.00
      150 34.00
      150 34.00
28/11/2025 17:19:07.928 350   34.00
      350 34.00
      350 34.00
28/11/2025 17:13:54.916 399   34.00
      399 34.00
      399 34.00
28/11/2025 17:13:54.864 450   34.00
      450 34.00
      450 34.00
28/11/2025 17:13:48.399 150   34.00
      150 34.00
      150 34.00
28/11/2025 17:13:06.358 22   33.95
      22 33.95
      22 33.95
28/11/2025 17:12:49.397 1   34.00
      1 34.00
      1 34.00
28/11/2025 17:12:26.950 4   33.95
      4 33.95
      4 33.95
28/11/2025 17:05:23.080 55   33.95
      55 33.95
      55 33.95
28/11/2025 17:02:31.618 100   33.90
      100 33.90
      100 33.90
28/11/2025 17:02:19.183 100   33.95
      100 33.95
      100 33.95
28/11/2025 17:02:05.158 203   33.95
      203 33.95
      203 33.95
28/11/2025 16:59:09.187 200   33.90
      200 33.90
      200 33.90
28/11/2025 16:51:46.280 100   33.80
      100 33.80
      100 33.80
28/11/2025 16:51:46.104 450   33.80
      450 33.80
      450 33.80
28/11/2025 16:51:07.242 450   33.80
      450 33.80
      450 33.80
28/11/2025 16:50:39.292 4   33.90
      4 33.90
      4 33.90
28/11/2025 16:50:15.557 15   33.85
      15 33.85
      15 33.85
28/11/2025 16:36:09.818 230   33.95
      230 33.95
      230 33.95
28/11/2025 16:32:55.904 70   33.95
      9 33.95
      70 33.95
      61 33.95
28/11/2025 16:29:27.251 32   33.85
      32 33.85
      32 33.85
28/11/2025 16:28:49.901 5   33.95
      5 33.95
      5 33.95
28/11/2025 16:25:15.010 35   33.85
      35 33.85
      35 33.85
28/11/2025 16:21:42.453 15   33.90
      15 33.90
      15 33.90
28/11/2025 16:13:19.016 29   33.80
      29 33.80
      29 33.80
28/11/2025 16:12:46.217 1   33.80
      1 33.80
      1 33.80
28/11/2025 16:10:04.205 20   33.80
      20 33.80
      20 33.80
28/11/2025 15:49:10.870 100   33.80
      100 33.80
      100 33.80
28/11/2025 15:47:13.124 200   33.80
      200 33.80
      200 33.80
28/11/2025 15:40:00.304 200   33.75
      200 33.75
      200 33.75
28/11/2025 15:34:27.075 200   33.75
      200 33.75
      200 33.75
28/11/2025 15:22:04.297 1   33.75
      1 33.75
      1 33.75
28/11/2025 14:58:54.694 5   33.75
      5 33.75
      5 33.75
28/11/2025 14:55:20.965 200   33.65
      200 33.65
      200 33.65
28/11/2025 14:52:43.401 400   33.75
      400 33.75
      400 33.75
28/11/2025 14:27:48.119 59   33.65
      59 33.65
      59 33.65
28/11/2025 14:24:24.476 100   33.75
      100 33.75
      100 33.75
28/11/2025 14:09:20.705 16   33.75
      16 33.75
      16 33.75
28/11/2025 14:01:42.002 1   33.65
      1 33.65
      1 33.65
28/11/2025 13:40:41.001 30   33.65
      30 33.65
      30 33.65
28/11/2025 13:39:31.525 100   33.65
      100 33.65
      100 33.65
28/11/2025 13:28:35.285 300   33.75
      300 33.75
      300 33.75
28/11/2025 13:15:48.871 250   33.75
      250 33.75
      250 33.75
28/11/2025 13:05:27.446 5   33.75
      5 33.75
      5 33.75
28/11/2025 12:53:58.276 2   33.70
      2 33.70
      2 33.70
28/11/2025 12:51:32.879 100   33.75
      100 33.75
      100 33.75
28/11/2025 12:42:09.910 14   33.75
      14 33.75
      14 33.75
28/11/2025 12:39:25.864 41   33.70
      41 33.70
      41 33.70
28/11/2025 12:29:59.467 200   33.70
      200 33.70
      200 33.70
28/11/2025 12:19:55.707 1   33.75
      1 33.75
      1 33.75
28/11/2025 12:17:27.519 5   33.75
      5 33.75
      5 33.75
28/11/2025 12:16:28.921 28   33.75
      28 33.75
      28 33.75
28/11/2025 11:55:23.766 50   33.75
      50 33.75
      50 33.75
28/11/2025 11:38:32.961 10   33.65
      10 33.65
      10 33.65
28/11/2025 11:38:29.454 200   33.65
      200 33.65
      200 33.65
28/11/2025 11:19:43.570 62   33.75
      62 33.75
      62 33.75
28/11/2025 11:11:29.226 300   33.75
      300 33.75
      300 33.75
28/11/2025 11:06:06.881 50   33.75
      10 33.75
      50 33.75
      40 33.75
28/11/2025 10:36:10.409 150   33.65
      150 33.65
      150 33.65
28/11/2025 10:22:04.329 36   33.55
      36 33.55
      36 33.55
28/11/2025 09:57:18.455 70   33.60
      70 33.60
      70 33.60
28/11/2025 09:43:25.765 50   33.75
      50 33.75
      50 33.75
28/11/2025 09:43:02.989 200   33.75
      200 33.75
      200 33.75
28/11/2025 09:41:20.492 25   33.80
      25 33.80
      25 33.80
28/11/2025 09:30:49.534 2   33.65
      2 33.65
      2 33.65
28/11/2025 09:21:47.365 1   33.65
      1 33.65
      1 33.65
28/11/2025 09:19:49.031 150   33.80
      150 33.80
      150 33.80
28/11/2025 09:19:16.690 170   33.65
      170 33.65
      170 33.65
28/11/2025 09:16:35.798 3   33.60
      3 33.60
      3 33.60
28/11/2025 09:13:52.780 170   33.60
      170 33.60
      170 33.60
28/11/2025 09:02:03.251 50   33.60
      50 33.60
      50 33.60
28/11/2025 09:01:53.323 450   33.60
      450 33.60
      450 33.60
28/11/2025 09:01:11.090 200   33.55
      200 33.55
      200 33.55
28/11/2025 08:56:25.972 1 750   33.30
      151 33.30
      175 33.30
      1 750 33.30
      1 374 33.30
      50 33.30
28/11/2025 08:55:42.521 250   33.45
      250 33.45
      250 33.45
28/11/2025 08:52:36.215 3   33.55
      3 33.55
      3 33.55
28/11/2025 08:48:37.865 60   33.55
      60 33.55
      60 33.55
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)