RTL Group S.A.

115

99

32.55

Date Time Volume Order Volume Price
12/12/2025 20:18:14.656 20   32.55
      20 32.55
      15 32.55
      5 32.55
12/12/2025 18:05:41.425 20   32.75
      20 32.75
      5 32.75
      15 32.75
12/12/2025 17:42:11.555 80   32.35
      80 32.35
      15 32.35
      35 32.35
      30 32.35
12/12/2025 17:32:20.218 300   32.95
      300 32.95
      300 32.95
12/12/2025 17:22:20.967 30   32.65
      30 32.65
      30 32.65
12/12/2025 17:21:34.113 189   32.65
      189 32.65
      189 32.65
12/12/2025 17:15:02.439 26   32.60
      26 32.60
      26 32.60
12/12/2025 17:14:31.076 20   32.75
      20 32.75
      20 32.75
12/12/2025 17:10:03.522 30   32.70
      30 32.70
      30 32.70
12/12/2025 17:08:39.732 150   32.70
      150 32.70
      150 32.70
12/12/2025 16:59:10.950 50   32.70
      50 32.70
      50 32.70
12/12/2025 16:38:30.118 14   32.70
      14 32.70
      14 32.70
12/12/2025 16:29:58.696 40   32.75
      40 32.75
      40 32.75
12/12/2025 16:21:44.474 20   32.85
      20 32.85
      20 32.85
12/12/2025 16:21:17.151 500   32.75
      500 32.75
      500 32.75
12/12/2025 16:14:54.824 200   32.85
      200 32.85
      200 32.85
12/12/2025 15:58:47.677 128   32.80
      128 32.80
      128 32.80
12/12/2025 15:45:34.643 1   32.75
      1 32.75
      1 32.75
12/12/2025 15:38:48.806 7   32.65
      7 32.65
      7 32.65
12/12/2025 15:37:52.545 7   32.75
      7 32.75
      7 32.75
12/12/2025 15:36:33.581 1   32.65
      1 32.65
      1 32.65
12/12/2025 15:20:17.650 307   32.60
      307 32.60
      307 32.60
12/12/2025 14:41:16.250 117   32.65
      117 32.65
      117 32.65
12/12/2025 14:35:19.266 3   32.70
      3 32.70
      3 32.70
12/12/2025 14:29:58.209 3   32.60
      3 32.60
      3 32.60
12/12/2025 14:25:28.687 2   32.55
      2 32.55
      2 32.55
12/12/2025 14:06:41.567 250   32.65
      250 32.65
      250 32.65
12/12/2025 14:06:41.154 250   32.65
      250 32.65
      250 32.65
12/12/2025 14:06:37.654 250   32.65
      250 32.65
      250 32.65
12/12/2025 14:06:36.918 250   32.65
      250 32.65
      250 32.65
12/12/2025 14:06:36.313 250   32.65
      250 32.65
      250 32.65
12/12/2025 14:06:33.069 250   32.65
      250 32.65
      250 32.65
12/12/2025 14:02:57.333 350   32.70
      350 32.70
      350 32.70
12/12/2025 13:50:07.590 50   32.70
      50 32.70
      50 32.70
12/12/2025 13:49:08.740 200   32.65
      200 32.65
      45 32.65
      155 32.65
12/12/2025 13:33:42.633 100   32.60
      40 32.60
      60 32.60
      100 32.60
12/12/2025 13:31:10.452 30   32.60
      30 32.60
      25 32.60
      5 32.60
12/12/2025 13:25:32.410 45   32.70
      45 32.70
      45 32.70
12/12/2025 13:20:47.111 100   32.70
      100 32.70
      100 32.70
12/12/2025 13:18:57.067 13   32.70
      13 32.70
      13 32.70
12/12/2025 13:16:18.003 15   32.70
      15 32.70
      15 32.70
12/12/2025 12:29:58.936 400   32.70
      400 32.70
      400 32.70
12/12/2025 12:25:19.215 21   32.75
      21 32.75
      21 32.75
12/12/2025 12:21:09.118 10   32.65
      10 32.65
      10 32.65
12/12/2025 12:14:17.081 350   32.70
      350 32.70
      350 32.70
12/12/2025 12:13:50.940 300   32.65
      300 32.65
      300 32.65
12/12/2025 12:13:28.068 80   32.90
      80 32.90
      80 32.90
12/12/2025 12:13:16.110 2 053   32.90
      2 053 32.90
      2 053 32.90
12/12/2025 12:13:10.052 500   32.75
      500 32.75
      500 32.75
12/12/2025 12:12:57.384 500   32.75
      500 32.75
      500 32.75
12/12/2025 11:54:40.073 100   32.80
      100 32.80
      100 32.80
12/12/2025 11:53:47.113 7   32.80
      7 32.80
      7 32.80
12/12/2025 11:53:08.557 41   32.80
      41 32.80
      41 32.80
12/12/2025 11:50:45.954 2   32.80
      2 32.80
      2 32.80
12/12/2025 11:43:55.514 100   32.70
      100 32.70
      100 32.70
12/12/2025 11:43:00.769 15   32.80
      15 32.80
      15 32.80
12/12/2025 11:41:40.856 100   32.70
      100 32.70
      100 32.70
12/12/2025 11:41:11.222 400   32.70
      400 32.70
      400 32.70
12/12/2025 11:38:01.988 500   32.70
      500 32.70
      500 32.70
12/12/2025 11:37:08.400 400   32.70
      400 32.70
      400 32.70
12/12/2025 11:30:15.790 20   32.80
      20 32.80
      20 32.80
12/12/2025 11:23:58.011 550   32.80
      314 32.80
      550 32.80
      236 32.80
12/12/2025 11:23:27.172 450   32.75
      450 32.75
      450 32.75
12/12/2025 11:21:07.910 200   32.75
      200 32.75
      200 32.75
12/12/2025 10:59:04.185 100   32.70
      100 32.70
      100 32.70
12/12/2025 10:55:11.108 314   32.75
      314 32.75
      314 32.75
12/12/2025 10:52:11.073 314   32.75
      314 32.75
      314 32.75
12/12/2025 10:50:59.573 115   32.70
      115 32.70
      115 32.70
12/12/2025 10:43:58.672 6   32.75
      6 32.75
      6 32.75
12/12/2025 10:41:55.792 1   32.75
      1 32.75
      1 32.75
12/12/2025 10:36:13.603 500   32.70
      500 32.70
      500 32.70
12/12/2025 10:36:12.372 500   32.70
      500 32.70
      500 32.70
12/12/2025 10:36:08.323 500   32.70
      500 32.70
      500 32.70
12/12/2025 10:33:12.719 92   32.65
      92 32.65
      92 32.65
12/12/2025 10:25:36.519 4   32.55
      4 32.55
      4 32.55
12/12/2025 10:09:59.658 300   32.75
      300 32.75
      300 32.75
12/12/2025 10:04:56.211 100   32.75
      100 32.75
      100 32.75
12/12/2025 10:04:17.776 500   32.75
      200 32.75
      150 32.75
      150 32.75
      500 32.75
12/12/2025 10:04:17.426 500   32.75
      500 32.75
      500 32.75
12/12/2025 10:03:51.772 400   32.75
      400 32.75
      400 32.75
12/12/2025 10:03:51.536 400   32.75
      400 32.75
      400 32.75
12/12/2025 10:03:50.392 200   32.75
      200 32.75
      200 32.75
12/12/2025 10:03:00.131 75   32.70
      75 32.70
      75 32.70
12/12/2025 09:52:25.503 50   32.75
      50 32.75
      50 32.75
12/12/2025 09:45:54.195 200   32.75
      200 32.75
      200 32.75
12/12/2025 09:39:06.592 291   32.65
      291 32.65
      291 32.65
12/12/2025 09:32:45.272 40   32.70
      40 32.70
      40 32.70
12/12/2025 09:30:17.523 1   32.60
      1 32.60
      1 32.60
12/12/2025 09:23:40.022 35   32.70
      35 32.70
      35 32.70
12/12/2025 09:13:35.850 100   32.65
      100 32.65
      100 32.65
12/12/2025 08:57:47.695 90   32.75
      60 32.75
      30 32.75
      90 32.75
12/12/2025 08:53:20.430 23   32.65
      23 32.65
      23 32.65
12/12/2025 08:47:44.176 250   32.55
      250 32.55
      250 32.55
12/12/2025 08:47:34.664 250   32.55
      250 32.55
      125 32.55
      125 32.55
12/12/2025 08:46:52.316 92   32.55
      92 32.55
      92 32.55
12/12/2025 08:34:52.750 5   32.40
      5 32.40
      5 32.40
12/12/2025 08:11:44.781 100   32.50
      100 32.50
      100 32.50
12/12/2025 08:04:32.775 1   32.55
      1 32.55
      1 32.55
12/12/2025 07:30:08.458 51   32.55
      1 32.55
      51 32.55
      50 32.55
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)