RTL Group S.A.

141

127

32.50

Date Time Volume Order Volume Price
20/11/2025 21:49:28.940 3   32.50
      3 32.50
      3 32.50
20/11/2025 21:30:44.499 24   32.60
      24 32.60
      24 32.60
20/11/2025 21:17:10.259 178   32.60
      100 32.60
      78 32.60
      178 32.60
20/11/2025 21:15:09.058 40   32.60
      40 32.60
      40 32.60
20/11/2025 20:56:12.645 15   32.15
      15 32.15
      15 32.15
20/11/2025 20:30:00.948 1   32.60
      1 32.60
      1 32.60
20/11/2025 20:17:54.331 2   32.45
      2 32.45
      2 32.45
20/11/2025 20:12:52.473 18   32.55
      18 32.55
      18 32.55
20/11/2025 19:55:58.023 77   32.55
      25 32.55
      52 32.55
      77 32.55
20/11/2025 19:34:23.915 2   32.25
      2 32.25
      2 32.25
20/11/2025 18:54:49.895 150   32.15
      150 32.15
      110 32.15
      40 32.15
20/11/2025 18:54:49.868 500   32.30
      500 32.30
      500 32.30
20/11/2025 18:54:40.292 350   32.35
      350 32.35
      100 32.35
      250 32.35
20/11/2025 18:48:33.486 20   32.65
      20 32.65
      20 32.65
20/11/2025 18:32:09.958 10   32.65
      10 32.65
      10 32.65
20/11/2025 18:30:48.996 45   32.35
      45 32.35
      45 32.35
20/11/2025 18:21:59.129 50   32.35
      25 32.35
      50 32.35
      25 32.35
20/11/2025 18:19:37.195 20   32.35
      20 32.35
      20 32.35
20/11/2025 17:49:24.660 10   32.85
      10 32.85
      10 32.85
20/11/2025 17:43:58.586 500   32.85
      500 32.85
      320 32.85
      180 32.85
20/11/2025 17:39:25.082 1 000   32.65
      1 000 32.65
      1 000 32.65
20/11/2025 17:39:09.983 152   32.60
      152 32.60
      152 32.60
20/11/2025 17:39:09.883 182   32.60
      182 32.60
      182 32.60
20/11/2025 17:39:09.443 250   32.60
      250 32.60
      250 32.60
20/11/2025 17:38:08.399 250   32.60
      250 32.60
      250 32.60
20/11/2025 17:26:53.052 50   32.75
      50 32.75
      50 32.75
20/11/2025 17:24:35.398 150   32.75
      150 32.75
      150 32.75
20/11/2025 17:24:22.725 300   32.70
      300 32.70
      300 32.70
20/11/2025 17:12:15.182 400   32.75
      400 32.75
      400 32.75
20/11/2025 17:11:30.083 100   32.80
      100 32.80
      100 32.80
20/11/2025 17:10:58.061 200   32.75
      200 32.75
      200 32.75
20/11/2025 17:10:09.626 10   32.70
      10 32.70
      10 32.70
20/11/2025 17:00:52.909 200   32.75
      200 32.75
      200 32.75
20/11/2025 16:51:42.558 100   32.75
      100 32.75
      100 32.75
20/11/2025 16:51:36.370 200   32.85
      200 32.85
      200 32.85
20/11/2025 16:30:50.279 150   32.90
      150 32.90
      150 32.90
20/11/2025 16:27:12.209 200   32.90
      200 32.90
      100 32.90
      100 32.90
20/11/2025 16:21:02.141 260   32.75
      260 32.75
      260 32.75
20/11/2025 16:08:30.458 8   32.70
      8 32.70
      8 32.70
20/11/2025 15:51:04.129 125   32.80
      125 32.80
      125 32.80
20/11/2025 15:42:00.843 100   32.80
      100 32.80
      100 32.80
20/11/2025 15:38:23.993 250   32.75
      250 32.75
      250 32.75
20/11/2025 15:35:55.896 100   32.75
      100 32.75
      100 32.75
20/11/2025 15:35:23.838 200   32.75
      200 32.75
      200 32.75
20/11/2025 15:34:29.063 120   32.80
      120 32.80
      120 32.80
20/11/2025 15:30:44.758 200   32.75
      200 32.75
      200 32.75
20/11/2025 15:21:11.146 70   32.80
      70 32.80
      70 32.80
20/11/2025 15:11:08.940 16   32.85
      16 32.85
      16 32.85
20/11/2025 14:57:00.940 100   32.85
      100 32.85
      100 32.85
20/11/2025 14:37:40.662 150   32.80
      150 32.80
      150 32.80
20/11/2025 14:34:04.178 150   32.85
      150 32.85
      150 32.85
20/11/2025 14:33:34.627 200   32.85
      200 32.85
      200 32.85
20/11/2025 14:26:29.322 100   32.85
      100 32.85
      100 32.85
20/11/2025 14:25:30.258 200   32.85
      200 32.85
      200 32.85
20/11/2025 14:19:43.659 1   32.85
      1 32.85
      1 32.85
20/11/2025 14:17:19.660 145   32.85
      145 32.85
      145 32.85
20/11/2025 14:12:08.326 10   32.85
      10 32.85
      10 32.85
20/11/2025 14:07:47.858 15   32.70
      15 32.70
      15 32.70
20/11/2025 14:07:46.769 30   32.75
      30 32.75
      30 32.75
20/11/2025 14:04:03.259 50   32.75
      50 32.75
      50 32.75
20/11/2025 14:04:00.287 250   32.75
      250 32.75
      250 32.75
20/11/2025 13:23:09.365 100   32.75
      100 32.75
      100 32.75
20/11/2025 13:02:11.265 100   32.90
      100 32.90
      100 32.90
20/11/2025 13:00:54.701 1   32.90
      1 32.90
      1 32.90
20/11/2025 12:53:31.966 2   32.65
      2 32.65
      2 32.65
20/11/2025 12:36:40.023 9   32.70
      9 32.70
      9 32.70
20/11/2025 12:35:21.472 2   32.70
      2 32.70
      2 32.70
20/11/2025 12:29:58.510 300   32.75
      300 32.75
      300 32.75
20/11/2025 12:27:55.385 570   32.80
      570 32.80
      570 32.80
20/11/2025 12:27:36.989 200   32.80
      200 32.80
      200 32.80
20/11/2025 12:26:17.779 30   32.80
      30 32.80
      30 32.80
20/11/2025 12:19:07.024 200   32.80
      200 32.80
      200 32.80
20/11/2025 12:11:30.896 200   32.85
      200 32.85
      200 32.85
20/11/2025 12:06:32.718 13   32.90
      13 32.90
      13 32.90
20/11/2025 11:58:07.780 3   32.90
      3 32.90
      3 32.90
20/11/2025 11:57:37.882 25   33.00
      25 33.00
      25 33.00
20/11/2025 11:56:19.587 22   33.05
      22 33.05
      22 33.05
20/11/2025 11:43:53.792 50   32.90
      50 32.90
      50 32.90
20/11/2025 11:41:30.371 155   33.00
      155 33.00
      155 33.00
20/11/2025 11:34:26.246 100   32.95
      100 32.95
      100 32.95
20/11/2025 11:23:00.357 300   32.85
      300 32.85
      300 32.85
20/11/2025 11:13:22.392 25   32.85
      25 32.85
      25 32.85
20/11/2025 11:11:58.826 50   32.85
      50 32.85
      50 32.85
20/11/2025 11:11:33.918 1   32.80
      1 32.80
      1 32.80
20/11/2025 11:00:47.746 100   32.65
      100 32.65
      100 32.65
20/11/2025 11:00:47.014 200   32.65
      200 32.65
      200 32.65
20/11/2025 11:00:31.674 200   32.65
      200 32.65
      200 32.65
20/11/2025 10:56:57.628 40   32.70
      40 32.70
      40 32.70
20/11/2025 10:53:12.843 200   32.55
      200 32.55
      200 32.55
20/11/2025 10:49:24.803 13   32.55
      13 32.55
      13 32.55
20/11/2025 10:38:31.875 60   32.80
      60 32.80
      60 32.80
20/11/2025 10:35:58.828 100   32.80
      100 32.80
      100 32.80
20/11/2025 10:29:59.194 300   32.75
      300 32.75
      300 32.75
20/11/2025 10:17:58.936 100   32.85
      100 32.85
      100 32.85
20/11/2025 10:06:00.421 200   32.65
      200 32.65
      200 32.65
20/11/2025 09:56:15.655 62   32.90
      62 32.90
      62 32.90
20/11/2025 09:52:24.104 50   32.80
      50 32.80
      50 32.80
20/11/2025 09:52:18.883 200   32.80
      200 32.80
      200 32.80
20/11/2025 09:52:18.749 100   32.75
      100 32.75
      100 32.75
20/11/2025 09:46:23.119 100   32.60
      100 32.60
      100 32.60
20/11/2025 09:45:05.165 50   32.50
      50 32.50
      50 32.50
20/11/2025 09:39:47.408 30   32.50
      30 32.50
      30 32.50
20/11/2025 09:39:09.474 100   32.50
      100 32.50
      100 32.50
20/11/2025 09:37:02.534 100   32.50
      100 32.50
      100 32.50
20/11/2025 09:33:30.435 80   32.55
      80 32.55
      80 32.55
20/11/2025 09:33:00.345 100   32.55
      100 32.55
      100 32.55
20/11/2025 09:32:50.703 200   32.55
      200 32.55
      200 32.55
20/11/2025 09:29:59.829 33   32.50
      33 32.50
      33 32.50
20/11/2025 09:28:59.024 200   32.35
      200 32.35
      200 32.35
20/11/2025 09:20:37.672 15   32.30
      15 32.30
      15 32.30
20/11/2025 09:13:58.263 13   32.30
      13 32.30
      13 32.30
20/11/2025 09:10:04.544 100   32.35
      100 32.35
      100 32.35
20/11/2025 09:06:30.059 170   32.40
      170 32.40
      170 32.40
20/11/2025 09:02:36.387 150   32.35
      150 32.35
      150 32.35
20/11/2025 09:02:20.008 170   32.65
      20 32.65
      170 32.65
      150 32.65
20/11/2025 09:02:19.960 350   32.65
      350 32.65
      350 32.65
20/11/2025 08:57:34.837 150   32.40
      150 32.40
      150 32.40
20/11/2025 08:57:31.562 5   32.65
      5 32.65
      5 32.65
20/11/2025 08:52:13.533 50   32.40
      50 32.40
      50 32.40
20/11/2025 08:49:59.407 31   32.40
      31 32.40
      31 32.40
20/11/2025 08:44:37.598 1   32.40
      1 32.40
      1 32.40
20/11/2025 08:39:15.692 46   32.65
      46 32.65
      46 32.65
20/11/2025 08:13:48.563 750   32.65
      500 32.65
      250 32.65
      750 32.65
20/11/2025 08:13:32.924 250   32.55
      250 32.55
      250 32.55
20/11/2025 08:11:07.603 60   32.55
      60 32.55
      60 32.55
20/11/2025 07:40:11.090 60   32.55
      60 32.55
      60 32.55
20/11/2025 07:33:11.789 35   32.30
      35 32.30
      35 32.30
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)