Tradegate Exchange

RTL Group S.A.

117

33.75

Date	Time	Volume	Order Volume	Price
22/12/2025	12:29:58.867	450		33.75
			450	33.75
			450	33.75
22/12/2025	12:28:23.862	50		33.80
			50	33.80
			50	33.80
22/12/2025	12:23:02.244	95		33.80
			95	33.80
			95	33.80
22/12/2025	12:06:17.388	17		33.80
			17	33.80
			17	33.80
22/12/2025	12:02:42.723	20		33.75
			20	33.75
			20	33.75
22/12/2025	11:59:26.586	45		33.80
			45	33.80
			45	33.80
22/12/2025	11:55:00.214	82		33.70
			82	33.70
			10	33.70
			72	33.70
22/12/2025	11:45:22.231	27		33.75
			27	33.75
			27	33.75
22/12/2025	11:40:48.611	65		33.75
			65	33.75
			65	33.75
22/12/2025	11:40:29.549	300		33.75
			300	33.75
			300	33.75
22/12/2025	11:40:25.651	48		33.75
			48	33.75
			48	33.75
22/12/2025	11:38:18.003	300		33.75
			300	33.75
			300	33.75
22/12/2025	11:36:13.806	40		33.70
			40	33.70
			40	33.70
22/12/2025	11:35:06.448	50		33.80
			50	33.80
			50	33.80
22/12/2025	11:30:26.131	200		33.75
			200	33.75
			200	33.75
22/12/2025	11:13:58.066	20		33.70
			20	33.70
			20	33.70
22/12/2025	11:11:10.779	100		33.70
			100	33.70
			100	33.70
22/12/2025	10:58:00.778	301		33.65
			301	33.65
			301	33.65
22/12/2025	10:56:03.411	2		33.55
			2	33.55
			2	33.55
22/12/2025	10:48:49.717	10		33.55
			10	33.55
			10	33.55
22/12/2025	10:46:47.423	10		33.65
			10	33.65
			10	33.65
22/12/2025	10:42:25.822	90		33.70
			90	33.70
			90	33.70
22/12/2025	10:41:26.083	200		33.70
			200	33.70
			200	33.70
22/12/2025	10:38:00.529	350		33.70
			350	33.70
			350	33.70
22/12/2025	10:34:13.399	100		33.55
			100	33.55
			100	33.55
22/12/2025	10:34:12.830	2		33.70
			2	33.70
			2	33.70
22/12/2025	10:27:23.517	50		33.55
			50	33.55
			50	33.55
22/12/2025	10:26:58.550	400		33.65
			400	33.65
			400	33.65
22/12/2025	10:22:25.887	8 181		33.80
			8 181	33.80
			8 181	33.80
22/12/2025	10:22:07.467	694		33.60
			244	33.60
			450	33.60
			694	33.60
22/12/2025	10:21:44.981	30		33.55
			30	33.55
			30	33.55
22/12/2025	10:15:36.301	450		33.65
			450	33.65
			450	33.65
22/12/2025	10:07:10.870	35		33.70
			35	33.70
			35	33.70
22/12/2025	10:06:50.061	90		33.75
			90	33.75
			90	33.75
22/12/2025	09:59:44.584	300		33.75
			300	33.75
			300	33.75
22/12/2025	09:58:27.241	230		33.80
			230	33.80
			230	33.80
22/12/2025	09:54:13.991	300		33.85
			300	33.85
			300	33.85
22/12/2025	09:50:58.706	20		33.75
			20	33.75
			20	33.75
22/12/2025	09:49:35.895	53		33.85
			53	33.85
			53	33.85
22/12/2025	09:46:25.569	230		33.85
			230	33.85
			230	33.85
22/12/2025	09:45:03.459	73		33.90
			73	33.90
			73	33.90
22/12/2025	09:44:26.662	60		33.85
			60	33.85
			60	33.85
22/12/2025	09:42:08.265	230		33.85
			230	33.85
			230	33.85
22/12/2025	09:35:59.947	40		33.75
			40	33.75
			40	33.75
22/12/2025	09:35:27.052	120		33.90
			120	33.90
			120	33.90
22/12/2025	09:34:32.645	100		33.90
			100	33.90
			100	33.90
22/12/2025	09:33:02.080	30		33.95
			30	33.95
			30	33.95
22/12/2025	09:33:02.032	280		34.00
			280	34.00
			60	34.00
			60	34.00
			100	34.00
			58	34.00
			2	34.00
22/12/2025	09:32:58.803	146		34.05
			146	34.05
			146	34.05
22/12/2025	09:29:58.801	150		34.15
			150	34.15
			150	34.15
22/12/2025	09:25:31.091	100		34.20
			100	34.20
			100	34.20
22/12/2025	09:23:27.056	100		34.20
			100	34.20
			100	34.20
22/12/2025	09:21:17.376	120		34.10
			120	34.10
			120	34.10
22/12/2025	09:20:35.506	180		34.10
			180	34.10
			30	34.10
			150	34.10
22/12/2025	09:10:15.687	50		34.20
			25	34.20
			50	34.20
			25	34.20
22/12/2025	09:05:26.040	41		34.25
			41	34.25
			41	34.25
22/12/2025	09:05:25.592	250		34.25
			250	34.25
			250	34.25
22/12/2025	09:05:24.193	500		34.30
			500	34.30
			500	34.30
22/12/2025	09:05:13.670	250		34.30
			250	34.30
			250	34.30
22/12/2025	09:03:48.117	250		34.30
			250	34.30
			250	34.30
22/12/2025	09:02:38.542	710		34.50
			110	34.50
			710	34.50
			600	34.50
22/12/2025	09:02:27.473	165		34.50
			15	34.50
			15	34.50
			150	34.50
			150	34.50
22/12/2025	09:02:00.819	150		34.50
			150	34.50
			150	34.50
22/12/2025	09:01:57.514	150		34.50
			150	34.50
			150	34.50
22/12/2025	09:01:30.553	40		34.50
			8	34.50
			40	34.50
			32	34.50
22/12/2025	09:01:24.772	150		34.50
			150	34.50
			150	34.50
22/12/2025	09:01:21.763	150		34.50
			150	34.50
			150	34.50
22/12/2025	09:01:18.578	150		34.50
			2	34.50
			50	34.50
			48	34.50
			50	34.50
			150	34.50
22/12/2025	08:45:59.949	100		34.40
			100	34.40
			15	34.40
			85	34.40
22/12/2025	08:45:06.356	150		34.40
			150	34.40
			150	34.40
22/12/2025	08:40:15.685	50		34.40
			50	34.40
			50	34.40
22/12/2025	08:39:23.703	15		34.40
			15	34.40
			15	34.40
22/12/2025	08:23:26.565	450		34.40
			250	34.40
			200	34.40
			450	34.40
22/12/2025	08:21:34.721	100		34.40
			70	34.40
			100	34.40
			30	34.40
22/12/2025	08:16:32.331	100		34.35
			100	34.35
			100	34.35
22/12/2025	08:16:10.879	250		34.35
			250	34.35
			250	34.35
22/12/2025	08:09:17.017	30		34.30
			30	34.30
			30	34.30
22/12/2025	08:00:49.949	10		34.35
			10	34.35
			10	34.35
22/12/2025	08:00:42.790	3		34.30
			3	34.30
			3	34.30
22/12/2025	07:33:12.618	709		34.30
			24	34.30
			17	34.30
			71	34.30
			100	34.30
			220	34.30
			100	34.30
			100	34.30
			30	34.30
			300	34.30
			120	34.30
			17	34.30
			30	34.30
			250	34.30
			5	34.30
			5	34.30
			29	34.30

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Magnum Ice Cream Co.N.V. Bid: 13.414 / Ask: 13.438
Volume: 113 476
-1.12%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/12/2025 @ 12:31:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice