RTL Group S.A.

114

105

34.00

Date Time Volume Order Volume Price
23/12/2025 17:58:40.603 250   34.00
      250 34.00
      250 34.00
23/12/2025 17:54:54.720 1   34.00
      1 34.00
      1 34.00
23/12/2025 17:52:58.298 100   34.00
      100 34.00
      100 34.00
23/12/2025 17:45:05.454 60   33.85
      60 33.85
      60 33.85
23/12/2025 17:29:06.793 30   33.90
      30 33.90
      30 33.90
23/12/2025 17:27:32.607 32   33.90
      32 33.90
      32 33.90
23/12/2025 17:02:56.483 299   33.95
      299 33.95
      299 33.95
23/12/2025 17:00:12.332 58   33.95
      58 33.95
      58 33.95
23/12/2025 16:49:50.044 20   33.85
      20 33.85
      20 33.85
23/12/2025 16:48:45.327 200   33.85
      200 33.85
      200 33.85
23/12/2025 16:36:52.256 30   33.90
      30 33.90
      30 33.90
23/12/2025 16:35:23.153 200   33.85
      200 33.85
      200 33.85
23/12/2025 16:34:13.877 230   33.85
      230 33.85
      230 33.85
23/12/2025 16:31:13.754 230   33.85
      230 33.85
      230 33.85
23/12/2025 16:28:13.677 230   33.85
      230 33.85
      230 33.85
23/12/2025 16:21:23.694 25   33.85
      25 33.85
      25 33.85
23/12/2025 16:15:30.315 100   33.90
      100 33.90
      100 33.90
23/12/2025 16:11:21.731 100   33.90
      100 33.90
      100 33.90
23/12/2025 16:05:47.706 230   33.85
      230 33.85
      230 33.85
23/12/2025 15:47:37.966 1   33.95
      1 33.95
      1 33.95
23/12/2025 15:46:11.310 40   33.95
      40 33.95
      40 33.95
23/12/2025 15:38:43.457 2   33.95
      2 33.95
      2 33.95
23/12/2025 15:38:06.487 131   34.05
      131 34.05
      131 34.05
23/12/2025 15:35:51.562 15   33.95
      15 33.95
      15 33.95
23/12/2025 15:29:30.607 1   34.10
      1 34.10
      1 34.10
23/12/2025 15:19:10.313 444   33.90
      444 33.90
      444 33.90
23/12/2025 15:16:23.070 378   33.90
      378 33.90
      378 33.90
23/12/2025 15:15:47.100 378   33.90
      378 33.90
      378 33.90
23/12/2025 15:15:20.886 378   33.90
      378 33.90
      378 33.90
23/12/2025 15:14:20.420 300   33.90
      300 33.90
      300 33.90
23/12/2025 15:06:13.236 200   33.90
      200 33.90
      200 33.90
23/12/2025 15:03:31.308 70   33.95
      70 33.95
      70 33.95
23/12/2025 15:00:40.787 99   33.85
      99 33.85
      99 33.85
23/12/2025 14:50:55.705 250   33.85
      250 33.85
      250 33.85
23/12/2025 14:39:51.541 90   33.85
      90 33.85
      90 33.85
23/12/2025 14:29:58.691 200   33.80
      200 33.80
      200 33.80
23/12/2025 14:29:17.599 40   33.85
      40 33.85
      40 33.85
23/12/2025 14:09:52.011 100   33.95
      100 33.95
      100 33.95
23/12/2025 13:48:22.191 90   33.95
      90 33.95
      90 33.95
23/12/2025 13:40:27.703 90   33.85
      90 33.85
      90 33.85
23/12/2025 13:39:00.216 11   33.80
      11 33.80
      11 33.80
23/12/2025 13:19:43.129 180   33.75
      180 33.75
      180 33.75
23/12/2025 13:09:18.066 100   33.85
      100 33.85
      100 33.85
23/12/2025 12:44:33.494 3   33.85
      3 33.85
      3 33.85
23/12/2025 12:21:44.179 150   33.90
      150 33.90
      150 33.90
23/12/2025 12:21:26.156 450   33.90
      450 33.90
      450 33.90
23/12/2025 12:18:04.553 295   33.90
      295 33.90
      295 33.90
23/12/2025 12:14:53.715 10   33.90
      10 33.90
      10 33.90
23/12/2025 12:11:51.608 100   33.80
      100 33.80
      100 33.80
23/12/2025 12:11:51.137 300   33.80
      300 33.80
      300 33.80
23/12/2025 12:11:47.393 300   33.80
      300 33.80
      300 33.80
23/12/2025 12:11:45.683 300   33.80
      300 33.80
      300 33.80
23/12/2025 12:08:15.153 12   33.80
      12 33.80
      12 33.80
23/12/2025 12:03:55.148 1 650   34.00
      1 650 34.00
      250 34.00
      100 34.00
      980 34.00
      320 34.00
23/12/2025 12:03:47.680 450   33.90
      450 33.90
      450 33.90
23/12/2025 12:03:45.792 450   33.90
      450 33.90
      450 33.90
23/12/2025 12:02:53.629 450   33.90
      450 33.90
      450 33.90
23/12/2025 11:56:45.766 150   33.95
      120 33.95
      30 33.95
      150 33.95
23/12/2025 11:55:52.218 4   33.95
      4 33.95
      4 33.95
23/12/2025 11:47:49.242 36   33.90
      36 33.90
      36 33.90
23/12/2025 11:38:05.022 103   33.95
      103 33.95
      103 33.95
23/12/2025 11:33:58.936 100   33.95
      100 33.95
      100 33.95
23/12/2025 11:28:11.819 15   33.90
      15 33.90
      15 33.90
23/12/2025 11:04:43.190 60   33.85
      60 33.85
      60 33.85
23/12/2025 10:50:44.448 50   33.95
      50 33.95
      50 33.95
23/12/2025 10:49:35.642 3   33.90
      3 33.90
      3 33.90
23/12/2025 10:23:46.147 140   33.75
      140 33.75
      140 33.75
23/12/2025 10:06:12.027 140   33.75
      140 33.75
      140 33.75
23/12/2025 09:57:11.744 5   33.70
      5 33.70
      5 33.70
23/12/2025 09:54:26.565 200   33.75
      200 33.75
      200 33.75
23/12/2025 09:53:05.698 11   33.70
      11 33.70
      11 33.70
23/12/2025 09:42:00.272 356   33.75
      356 33.75
      356 33.75
23/12/2025 09:41:59.457 20   33.80
      20 33.80
      20 33.80
23/12/2025 09:40:50.955 200   33.75
      200 33.75
      200 33.75
23/12/2025 09:30:29.383 4   33.75
      4 33.75
      4 33.75
23/12/2025 09:30:11.249 49   33.75
      49 33.75
      49 33.75
23/12/2025 09:29:58.187 444   33.70
      444 33.70
      444 33.70
23/12/2025 09:26:12.661 148   33.75
      148 33.75
      148 33.75
23/12/2025 09:20:28.962 300   33.80
      300 33.80
      300 33.80
23/12/2025 09:20:17.424 180   33.85
      180 33.85
      180 33.85
23/12/2025 09:19:28.200 400   33.85
      400 33.85
      400 33.85
23/12/2025 09:19:20.027 232   33.85
      232 33.85
      232 33.85
23/12/2025 09:04:32.252 45   33.75
      45 33.75
      45 33.75
23/12/2025 08:44:31.891 26   33.90
      26 33.90
      26 33.90
23/12/2025 08:39:12.674 150   33.80
      150 33.80
      150 33.80
23/12/2025 08:38:35.374 89   33.90
      89 33.90
      89 33.90
23/12/2025 08:38:35.173 250   33.90
      250 33.90
      250 33.90
23/12/2025 08:37:54.351 250   33.90
      250 33.90
      250 33.90
23/12/2025 08:36:14.368 100   33.90
      100 33.90
      100 33.90
23/12/2025 08:32:06.283 259   33.90
      73 33.90
      259 33.90
      186 33.90
23/12/2025 08:31:35.969 186   33.85
      186 33.85
      186 33.85
23/12/2025 08:29:58.148 5   33.80
      5 33.80
      5 33.80
23/12/2025 08:29:52.821 60   33.85
      60 33.85
      60 33.85
23/12/2025 08:22:31.016 2   33.80
      2 33.80
      2 33.80
23/12/2025 08:16:38.676 8   33.80
      8 33.80
      8 33.80
23/12/2025 08:02:45.124 25   33.85
      25 33.85
      25 33.85
23/12/2025 08:00:57.980 3   33.80
      3 33.80
      3 33.80
23/12/2025 08:00:19.009 2   33.85
      2 33.85
      2 33.85
23/12/2025 08:00:05.606 44   33.80
      44 33.80
      44 33.80
23/12/2025 07:48:48.547 14   33.85
      14 33.85
      14 33.85
23/12/2025 07:48:48.482 186   33.85
      186 33.85
      186 33.85
23/12/2025 07:44:43.886 64   33.85
      64 33.85
      64 33.85
23/12/2025 07:31:14.930 1   33.80
      1 33.80
      1 33.80
23/12/2025 07:30:12.442 819   33.90
      819 33.90
      819 33.90
23/12/2025 07:30:12.035 95   33.90
      95 33.90
      65 33.90
      30 33.90
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)