RTL Group S.A.

197

159

33.15

Date Time Volume Order Volume Price
03/12/2025 21:36:33.822 20   33.15
      20 33.15
      20 33.15
03/12/2025 21:21:19.056 300   32.90
      300 32.90
      300 32.90
03/12/2025 21:20:45.431 250   32.95
      250 32.95
      250 32.95
03/12/2025 21:13:29.461 250   32.95
      250 32.95
      250 32.95
03/12/2025 21:01:53.807 95   32.90
      95 32.90
      95 32.90
03/12/2025 21:01:19.675 155   32.95
      155 32.95
      95 32.95
      60 32.95
03/12/2025 21:00:52.986 150   33.00
      150 33.00
      150 33.00
03/12/2025 21:00:40.545 350   32.95
      100 32.95
      350 32.95
      250 32.95
03/12/2025 20:33:13.229 2   32.95
      2 32.95
      2 32.95
03/12/2025 19:55:27.739 260   32.75
      100 32.75
      50 32.75
      260 32.75
      110 32.75
03/12/2025 19:20:05.199 180   32.85
      180 32.85
      180 32.85
03/12/2025 19:19:57.084 20   32.80
      20 32.80
      20 32.80
03/12/2025 19:18:47.634 180   32.80
      180 32.80
      180 32.80
03/12/2025 19:03:03.788 16   32.80
      16 32.80
      16 32.80
03/12/2025 18:59:33.233 35   32.80
      35 32.80
      35 32.80
03/12/2025 18:03:55.968 250   32.75
      250 32.75
      250 32.75
03/12/2025 17:50:34.360 110   32.65
      30 32.65
      80 32.65
      110 32.65
03/12/2025 17:47:40.738 180   32.70
      180 32.70
      150 32.70
      30 32.70
03/12/2025 17:25:02.163 200   32.70
      200 32.70
      200 32.70
03/12/2025 17:24:11.231 500   32.75
      500 32.75
      500 32.75
03/12/2025 17:23:57.715 500   32.75
      500 32.75
      500 32.75
03/12/2025 17:17:25.003 30   32.70
      30 32.70
      30 32.70
03/12/2025 17:15:27.269 2   32.75
      2 32.75
      2 32.75
03/12/2025 17:14:20.301 30   32.70
      30 32.70
      30 32.70
03/12/2025 17:08:42.586 2   32.70
      2 32.70
      2 32.70
03/12/2025 17:07:57.865 100   32.80
      100 32.80
      100 32.80
03/12/2025 17:04:10.343 100   32.70
      100 32.70
      100 32.70
03/12/2025 17:00:47.512 350   32.75
      350 32.75
      350 32.75
03/12/2025 17:00:46.980 500   32.80
      500 32.80
      500 32.80
03/12/2025 17:00:39.466 500   32.80
      500 32.80
      500 32.80
03/12/2025 16:44:29.336 73   32.80
      73 32.80
      73 32.80
03/12/2025 16:41:40.181 150   32.80
      150 32.80
      150 32.80
03/12/2025 16:40:44.246 75   32.80
      75 32.80
      75 32.80
03/12/2025 16:37:05.435 30   32.85
      30 32.85
      30 32.85
03/12/2025 16:29:58.256 400   32.80
      400 32.80
      400 32.80
03/12/2025 16:25:33.875 50   32.80
      50 32.80
      50 32.80
03/12/2025 16:06:30.780 30   32.85
      30 32.85
      30 32.85
03/12/2025 16:05:25.753 22   32.90
      22 32.90
      22 32.90
03/12/2025 16:04:47.705 5   32.85
      5 32.85
      5 32.85
03/12/2025 16:02:15.645 200   32.85
      200 32.85
      200 32.85
03/12/2025 16:00:01.250 1   32.95
      1 32.95
      1 32.95
03/12/2025 15:59:26.924 81   32.85
      81 32.85
      81 32.85
03/12/2025 15:56:01.322 290   32.85
      290 32.85
      290 32.85
03/12/2025 15:46:42.152 270   33.00
      270 33.00
      270 33.00
03/12/2025 15:45:23.388 100   33.00
      100 33.00
      100 33.00
03/12/2025 15:44:40.954 200   33.00
      200 33.00
      200 33.00
03/12/2025 15:44:04.188 200   33.00
      200 33.00
      200 33.00
03/12/2025 15:43:06.853 89   33.05
      89 33.05
      89 33.05
03/12/2025 15:43:04.306 130   33.00
      130 33.00
      130 33.00
03/12/2025 15:40:21.640 200   32.95
      200 32.95
      200 32.95
03/12/2025 15:36:52.135 150   32.90
      150 32.90
      150 32.90
03/12/2025 15:21:54.486 5   32.80
      5 32.80
      5 32.80
03/12/2025 15:21:46.737 84   32.80
      84 32.80
      84 32.80
03/12/2025 15:16:27.531 70   32.85
      70 32.85
      70 32.85
03/12/2025 15:13:48.003 250   32.90
      250 32.90
      250 32.90
03/12/2025 15:12:19.269 12   32.90
      12 32.90
      12 32.90
03/12/2025 15:10:48.056 250   32.90
      250 32.90
      250 32.90
03/12/2025 15:10:28.695 50   32.65
      50 32.65
      50 32.65
03/12/2025 15:10:27.973 250   32.65
      250 32.65
      250 32.65
03/12/2025 15:10:20.162 1 950   32.65
      30 32.65
      1 950 32.65
      30 32.65
      1 740 32.65
      50 32.65
      100 32.65
03/12/2025 15:09:47.374 250   32.90
      250 32.90
      250 32.90
03/12/2025 15:09:46.827 250   32.90
      250 32.90
      250 32.90
03/12/2025 15:09:46.222 250   32.90
      250 32.90
      250 32.90
03/12/2025 15:09:36.367 250   32.90
      250 32.90
      250 32.90
03/12/2025 15:09:11.466 300   32.90
      300 32.90
      250 32.90
      50 32.90
03/12/2025 14:58:25.439 15   32.95
      15 32.95
      15 32.95
03/12/2025 14:57:07.474 450   32.90
      450 32.90
      450 32.90
03/12/2025 14:56:59.403 500   32.90
      500 32.90
      500 32.90
03/12/2025 14:56:54.870 500   32.90
      500 32.90
      500 32.90
03/12/2025 14:31:20.673 400   32.85
      400 32.85
      400 32.85
03/12/2025 14:30:29.767 80   32.85
      80 32.85
      80 32.85
03/12/2025 14:30:29.437 400   32.85
      400 32.85
      400 32.85
03/12/2025 14:30:05.300 200   32.95
      200 32.95
      200 32.95
03/12/2025 14:28:02.757 50   32.95
      50 32.95
      50 32.95
03/12/2025 14:22:04.179 200   32.95
      200 32.95
      200 32.95
03/12/2025 14:21:06.531 245   32.85
      245 32.85
      130 32.85
      15 32.85
      100 32.85
03/12/2025 14:15:55.038 200   32.95
      200 32.95
      200 32.95
03/12/2025 14:12:50.484 184   33.00
      184 33.00
      184 33.00
03/12/2025 13:58:38.056 500   32.90
      500 32.90
      300 32.90
      200 32.90
03/12/2025 13:56:46.942 130   32.95
      130 32.95
      130 32.95
03/12/2025 13:54:47.865 200   32.95
      200 32.95
      200 32.95
03/12/2025 13:54:37.694 100   32.95
      100 32.95
      100 32.95
03/12/2025 13:51:47.104 400   33.00
      400 33.00
      400 33.00
03/12/2025 13:49:56.634 159   33.00
      100 33.00
      159 33.00
      59 33.00
03/12/2025 13:49:47.889 250   33.00
      250 33.00
      250 33.00
03/12/2025 13:48:46.671 200   33.00
      200 33.00
      200 33.00
03/12/2025 13:43:55.979 220   33.00
      220 33.00
      220 33.00
03/12/2025 13:33:17.481 350   33.00
      180 33.00
      350 33.00
      85 33.00
      35 33.00
      50 33.00
03/12/2025 13:33:17.351 350   33.00
      150 33.00
      350 33.00
      200 33.00
03/12/2025 13:30:15.022 500   33.00
      40 33.00
      10 33.00
      135 33.00
      500 33.00
      300 33.00
      15 33.00
03/12/2025 13:26:56.775 10   33.00
      10 33.00
      10 33.00
03/12/2025 13:26:56.756 70   33.00
      70 33.00
      70 33.00
03/12/2025 13:23:51.797 10   33.05
      10 33.05
      10 33.05
03/12/2025 13:19:39.205 200   33.05
      200 33.05
      200 33.05
03/12/2025 13:07:46.558 150   33.05
      120 33.05
      30 33.05
      150 33.05
03/12/2025 13:04:52.479 24   33.05
      24 33.05
      24 33.05
03/12/2025 13:00:42.171 5   33.10
      5 33.10
      5 33.10
03/12/2025 12:59:51.817 10   33.05
      10 33.05
      10 33.05
03/12/2025 12:49:27.358 92   33.05
      92 33.05
      92 33.05
03/12/2025 12:41:11.589 340   33.10
      90 33.10
      250 33.10
      340 33.10
03/12/2025 12:41:11.167 500   33.10
      500 33.10
      500 33.10
03/12/2025 12:41:10.581 500   33.10
      500 33.10
      500 33.10
03/12/2025 12:41:09.390 500   33.10
      500 33.10
      500 33.10
03/12/2025 12:40:40.232 450   33.10
      450 33.10
      450 33.10
03/12/2025 12:40:39.821 450   33.10
      450 33.10
      450 33.10
03/12/2025 12:40:39.269 450   33.10
      150 33.10
      300 33.10
      450 33.10
03/12/2025 12:40:31.245 200   33.10
      200 33.10
      200 33.10
03/12/2025 12:33:03.317 28   33.20
      28 33.20
      28 33.20
03/12/2025 12:29:58.672 350   33.15
      350 33.15
      350 33.15
03/12/2025 12:05:19.633 100   33.20
      100 33.20
      100 33.20
03/12/2025 11:58:43.557 135   33.15
      135 33.15
      100 33.15
      35 33.15
03/12/2025 11:46:11.352 50   33.20
      50 33.20
      50 33.20
03/12/2025 11:38:10.733 200   33.20
      200 33.20
      200 33.20
03/12/2025 11:38:10.140 200   33.20
      200 33.20
      200 33.20
03/12/2025 11:38:09.535 200   33.20
      200 33.20
      200 33.20
03/12/2025 11:38:08.473 200   33.20
      200 33.20
      200 33.20
03/12/2025 11:37:54.778 200   33.20
      200 33.20
      200 33.20
03/12/2025 11:36:33.600 200   33.20
      200 33.20
      200 33.20
03/12/2025 11:28:43.471 150   33.20
      150 33.20
      145 33.20
      5 33.20
03/12/2025 11:28:07.982 350   33.20
      350 33.20
      350 33.20
03/12/2025 11:14:41.444 50   33.20
      50 33.20
      50 33.20
03/12/2025 11:14:28.072 200   33.20
      200 33.20
      200 33.20
03/12/2025 11:13:59.141 200   33.20
      200 33.20
      200 33.20
03/12/2025 11:11:57.455 35   33.15
      35 33.15
      35 33.15
03/12/2025 11:10:20.689 15   33.20
      15 33.20
      15 33.20
03/12/2025 10:54:01.647 79   33.15
      79 33.15
      79 33.15
03/12/2025 10:51:18.848 85   33.15
      10 33.15
      75 33.15
      85 33.15
03/12/2025 10:49:56.726 60   33.20
      60 33.20
      60 33.20
03/12/2025 10:49:56.613 175   33.20
      100 33.20
      175 33.20
      75 33.20
03/12/2025 10:41:58.470 10   33.30
      10 33.30
      10 33.30
03/12/2025 10:41:00.481 235   33.25
      235 33.25
      235 33.25
03/12/2025 10:34:02.794 10   33.25
      10 33.25
      10 33.25
03/12/2025 10:31:57.406 300   33.30
      300 33.30
      300 33.30
03/12/2025 10:24:50.634 130   33.25
      20 33.25
      130 33.25
      110 33.25
03/12/2025 10:17:26.838 2   33.35
      2 33.35
      2 33.35
03/12/2025 10:14:59.141 175   33.35
      175 33.35
      175 33.35
03/12/2025 10:00:02.321 30   33.40
      30 33.40
      30 33.40
03/12/2025 09:54:20.828 50   33.50
      50 33.50
      50 33.50
03/12/2025 09:54:17.420 450   33.50
      450 33.50
      450 33.50
03/12/2025 09:09:06.108 50   33.25
      50 33.25
      50 33.25
03/12/2025 09:06:46.462 200   33.30
      200 33.30
      200 33.30
03/12/2025 09:04:49.723 160   33.25
      160 33.25
      160 33.25
03/12/2025 09:04:49.358 40   33.25
      40 33.25
      40 33.25
03/12/2025 09:04:49.286 160   33.25
      160 33.25
      160 33.25
03/12/2025 09:04:44.179 300   33.40
      300 33.40
      300 33.40
03/12/2025 09:00:43.121 100   33.30
      100 33.30
      100 33.30
03/12/2025 09:00:39.258 200   33.30
      200 33.30
      200 33.30
03/12/2025 08:55:48.953 90   33.35
      90 33.35
      90 33.35
03/12/2025 08:51:28.098 3   33.40
      3 33.40
      3 33.40
03/12/2025 08:50:08.388 80   33.35
      80 33.35
      80 33.35
03/12/2025 08:28:17.519 1   33.40
      1 33.40
      1 33.40
03/12/2025 08:24:29.774 100   33.40
      100 33.40
      100 33.40
03/12/2025 08:07:32.739 190   33.35
      190 33.35
      190 33.35
03/12/2025 08:00:08.396 3   33.35
      3 33.35
      3 33.35
03/12/2025 08:00:02.867 2   33.35
      2 33.35
      2 33.35
03/12/2025 07:54:04.560 25   33.35
      25 33.35
      25 33.35
03/12/2025 07:47:17.654 75   33.35
      75 33.35
      75 33.35
03/12/2025 07:45:07.633 250   33.35
      250 33.35
      250 33.35
03/12/2025 07:31:41.203 207   33.35
      167 33.35
      60 33.35
      35 33.35
      12 33.35
      100 33.35
      40 33.35
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)