Tradegate BSX

RTL Group S.A.

331

242

35.85

Date	Time	Volume	Order Volume	Price
16/02/2026	19:44:39.299	100		35.85
			100	35.85
			100	35.85
16/02/2026	19:15:03.223	28		35.85
			28	35.85
			28	35.85
16/02/2026	18:44:00.248	40		35.85
			40	35.85
			40	35.85
16/02/2026	18:37:36.937	5		35.95
			5	35.95
			5	35.95
16/02/2026	18:34:26.232	137		35.85
			137	35.85
			137	35.85
16/02/2026	18:33:13.991	250		35.85
			250	35.85
			250	35.85
16/02/2026	18:29:29.359	250		35.80
			250	35.80
			250	35.80
16/02/2026	18:22:50.869	100		35.80
			100	35.80
			100	35.80
16/02/2026	18:21:23.963	10		35.80
			10	35.80
			10	35.80
16/02/2026	18:12:50.980	20		35.80
			20	35.80
			20	35.80
16/02/2026	17:53:50.255	21		35.65
			21	35.65
			21	35.65
16/02/2026	17:42:47.262	200		35.80
			200	35.80
			200	35.80
16/02/2026	17:42:03.775	200		35.80
			200	35.80
			200	35.80
16/02/2026	17:27:11.772	50		35.60
			50	35.60
			50	35.60
16/02/2026	17:26:19.479	100		35.60
			100	35.60
			100	35.60
16/02/2026	17:24:55.651	250		35.55
			250	35.55
			150	35.55
			100	35.55
16/02/2026	17:24:40.388	15		35.60
			15	35.60
			15	35.60
16/02/2026	17:21:52.893	15		35.60
			15	35.60
			15	35.60
16/02/2026	17:21:29.349	100		35.55
			100	35.55
			100	35.55
16/02/2026	17:21:20.464	50		35.50
			50	35.50
			50	35.50
16/02/2026	17:19:59.406	100		35.55
			100	35.55
			100	35.55
16/02/2026	17:19:27.809	200		35.55
			200	35.55
			200	35.55
16/02/2026	17:15:39.916	150		35.50
			150	35.50
			150	35.50
16/02/2026	17:15:34.097	7		35.50
			7	35.50
			7	35.50
16/02/2026	17:14:55.448	250		35.50
			250	35.50
			250	35.50
16/02/2026	17:14:52.040	98		35.50
			98	35.50
			98	35.50
16/02/2026	17:14:51.861	200		35.50
			200	35.50
			200	35.50
16/02/2026	17:14:51.691	200		35.50
			200	35.50
			200	35.50
16/02/2026	17:14:51.506	220		35.50
			209	35.50
			11	35.50
			20	35.50
			200	35.50
16/02/2026	17:14:21.297	200		35.50
			7	35.50
			200	35.50
			193	35.50
16/02/2026	17:11:38.503	30		35.55
			30	35.55
			30	35.55
16/02/2026	17:10:12.003	20		35.55
			20	35.55
			20	35.55
16/02/2026	17:08:20.234	125		35.55
			125	35.55
			125	35.55
16/02/2026	17:07:56.786	150		35.55
			150	35.55
			150	35.55
16/02/2026	17:06:54.911	200		35.50
			200	35.50
			200	35.50
16/02/2026	17:04:07.748	50		35.50
			50	35.50
			50	35.50
16/02/2026	17:02:44.608	22		35.50
			22	35.50
			22	35.50
16/02/2026	16:56:42.813	900		35.50
			100	35.50
			250	35.50
			900	35.50
			141	35.50
			55	35.50
			100	35.50
			100	35.50
			4	35.50
			150	35.50
16/02/2026	16:55:02.188	150		35.55
			150	35.55
			150	35.55
16/02/2026	16:55:01.995	726		35.60
			100	35.60
			200	35.60
			426	35.60
			200	35.60
			300	35.60
			85	35.60
			26	35.60
			15	35.60
			100	35.60
16/02/2026	16:53:21.124	450		35.60
			450	35.60
			450	35.60
16/02/2026	16:52:30.376	1 684		35.75
			1 684	35.75
			1 684	35.75
16/02/2026	16:51:44.139	250		35.65
			250	35.65
			250	35.65
16/02/2026	16:48:44.044	200		35.65
			200	35.65
			200	35.65
16/02/2026	16:37:09.839	300		35.65
			300	35.65
			300	35.65
16/02/2026	16:37:09.707	30		35.70
			30	35.70
			30	35.70
16/02/2026	16:29:10.826	300		35.70
			300	35.70
			300	35.70
16/02/2026	16:26:32.251	200		35.65
			200	35.65
			200	35.65
16/02/2026	16:20:45.669	450		35.60
			200	35.60
			450	35.60
			250	35.60
16/02/2026	16:18:07.251	100		35.60
			100	35.60
			100	35.60
16/02/2026	16:17:03.247	150		35.65
			150	35.65
			150	35.65
16/02/2026	16:13:45.315	450		35.65
			450	35.65
			450	35.65
16/02/2026	16:13:42.919	9 616		35.65
			9 456	35.65
			9 453	35.65
			163	35.65
			100	35.65
			60	35.65
16/02/2026	16:12:10.794	350		35.65
			350	35.65
			350	35.65
16/02/2026	16:05:31.854	450		35.75
			450	35.75
			450	35.75
16/02/2026	16:03:33.836	450		35.70
			450	35.70
			450	35.70
16/02/2026	16:02:18.340	93		35.65
			93	35.65
			93	35.65
16/02/2026	16:00:33.794	450		35.70
			450	35.70
			450	35.70
16/02/2026	16:00:28.975	3 000		35.65
			3 000	35.65
			3 000	35.65
16/02/2026	16:00:09.311	5		35.75
			5	35.75
			5	35.75
16/02/2026	15:58:45.964	25		35.75
			25	35.75
			25	35.75
16/02/2026	15:57:36.833	190		35.70
			190	35.70
			190	35.70
16/02/2026	15:57:23.829	450		35.70
			450	35.70
			450	35.70
16/02/2026	15:55:44.820	450		35.70
			450	35.70
			450	35.70
16/02/2026	15:55:20.252	100		35.75
			100	35.75
			100	35.75
16/02/2026	15:52:43.950	450		35.70
			450	35.70
			450	35.70
16/02/2026	15:50:27.956	60		35.70
			60	35.70
			60	35.70
16/02/2026	15:50:26.102	14		35.70
			14	35.70
			14	35.70
16/02/2026	15:47:49.567	1		35.70
			1	35.70
			1	35.70
16/02/2026	15:47:26.466	1		35.65
			1	35.65
			1	35.65
16/02/2026	15:41:31.948	420		35.65
			420	35.65
			420	35.65
16/02/2026	15:41:29.165	420		35.65
			420	35.65
			420	35.65
16/02/2026	15:40:28.183	150		35.70
			150	35.70
			150	35.70
16/02/2026	15:38:49.376	1		35.65
			1	35.65
			1	35.65
16/02/2026	15:38:10.767	96		35.75
			96	35.75
			96	35.75
16/02/2026	15:37:29.406	2 100		35.65
			2 100	35.65
			2 100	35.65
16/02/2026	15:35:27.583	20		35.80
			20	35.80
			20	35.80
16/02/2026	15:29:00.812	450		35.70
			450	35.70
			450	35.70
16/02/2026	15:28:58.320	450		35.70
			450	35.70
			450	35.70
16/02/2026	15:27:49.908	200		35.70
			200	35.70
			200	35.70
16/02/2026	15:27:28.160	450		35.65
			450	35.65
			50	35.65
			400	35.65
16/02/2026	15:19:59.700	250		35.75
			250	35.75
			250	35.75
16/02/2026	15:02:50.186	40		35.70
			20	35.70
			20	35.70
			40	35.70
16/02/2026	15:02:38.915	2		35.70
			2	35.70
			2	35.70
16/02/2026	14:53:53.451	50		35.85
			50	35.85
			50	35.85
16/02/2026	14:47:07.634	50		35.85
			50	35.85
			50	35.85
16/02/2026	14:29:58.626	278		35.85
			278	35.85
			278	35.85
16/02/2026	14:25:24.357	1 543		35.85
			1 543	35.85
			1 543	35.85
16/02/2026	14:25:09.773	1 839		35.85
			1 839	35.85
			1 389	35.85
			450	35.85
16/02/2026	14:25:06.499	7 170		35.85
			2	35.85
			7 168	35.85
			5 692	35.85
			1 478	35.85
16/02/2026	14:24:02.225	450		35.85
			450	35.85
			450	35.85
16/02/2026	14:01:22.830	1		35.70
			1	35.70
			1	35.70
16/02/2026	13:56:40.657	250		35.75
			250	35.75
			250	35.75
16/02/2026	13:53:40.420	250		35.75
			250	35.75
			250	35.75
16/02/2026	13:50:28.237	250		35.80
			250	35.80
			250	35.80
16/02/2026	13:48:44.309	50		35.85
			50	35.85
			50	35.85
16/02/2026	13:47:58.842	450		35.80
			450	35.80
			450	35.80
16/02/2026	13:47:58.082	450		35.80
			450	35.80
			450	35.80
16/02/2026	13:47:57.356	450		35.80
			450	35.80
			450	35.80
16/02/2026	13:47:47.715	450		35.80
			450	35.80
			450	35.80
16/02/2026	13:47:36.511	450		35.80
			450	35.80
			450	35.80
16/02/2026	13:47:28.888	70		35.80
			70	35.80
			70	35.80
16/02/2026	13:42:32.584	50		35.70
			50	35.70
			50	35.70
16/02/2026	13:42:24.584	150		35.70
			150	35.70
			150	35.70
16/02/2026	13:39:51.831	200		35.80
			200	35.80
			200	35.80
16/02/2026	13:39:42.146	100		35.80
			100	35.80
			100	35.80
16/02/2026	13:35:44.301	50		35.80
			50	35.80
			50	35.80
16/02/2026	13:26:22.544	250		35.85
			250	35.85
			250	35.85
16/02/2026	13:22:04.421	200		35.85
			200	35.85
			200	35.85
16/02/2026	13:02:24.361	300		35.85
			300	35.85
			300	35.85
16/02/2026	13:02:22.285	300		35.90
			300	35.90
			300	35.90
16/02/2026	12:59:46.925	150		35.95
			150	35.95
			150	35.95
16/02/2026	12:59:41.454	15		35.95
			15	35.95
			15	35.95
16/02/2026	12:55:37.310	40		35.95
			40	35.95
			40	35.95
16/02/2026	12:55:33.850	10		35.95
			10	35.95
			10	35.95
16/02/2026	12:51:34.271	3		35.85
			3	35.85
			3	35.85
16/02/2026	12:50:30.099	85		35.95
			85	35.95
			85	35.95
16/02/2026	12:37:17.922	100		35.75
			100	35.75
			100	35.75
16/02/2026	12:37:16.988	400		35.75
			400	35.75
			400	35.75
16/02/2026	12:30:47.838	40		35.85
			40	35.85
			40	35.85
16/02/2026	12:17:56.987	200		35.75
			200	35.75
			200	35.75
16/02/2026	12:10:31.011	50		35.70
			50	35.70
			50	35.70
16/02/2026	12:06:39.525	10		35.80
			10	35.80
			10	35.80
16/02/2026	12:05:40.855	4		35.80
			4	35.80
			4	35.80
16/02/2026	12:04:32.951	50		35.70
			50	35.70
			50	35.70
16/02/2026	12:00:44.626	100		35.70
			15	35.70
			85	35.70
			100	35.70
16/02/2026	11:52:22.013	120		35.65
			120	35.65
			120	35.65
16/02/2026	11:51:16.786	100		35.70
			100	35.70
			100	35.70
16/02/2026	11:48:55.401	50		35.70
			50	35.70
			50	35.70
16/02/2026	11:48:21.849	249		35.70
			249	35.70
			249	35.70
16/02/2026	11:43:28.763	200		35.65
			200	35.65
			15	35.65
			185	35.65
16/02/2026	11:41:31.293	300		35.70
			300	35.70
			147	35.70
			153	35.70
16/02/2026	11:40:39.771	100		35.70
			100	35.70
			100	35.70
16/02/2026	11:40:15.291	450		35.65
			450	35.65
			450	35.65
16/02/2026	11:40:14.979	100		35.70
			100	35.70
			100	35.70
16/02/2026	11:37:46.099	50		35.70
			50	35.70
			50	35.70
16/02/2026	11:36:30.286	150		35.70
			150	35.70
			150	35.70
16/02/2026	11:36:09.658	30		35.65
			30	35.65
			30	35.65
16/02/2026	11:34:59.678	750		35.90
			750	35.90
			750	35.90
16/02/2026	11:34:43.622	450		35.75
			450	35.75
			450	35.75
16/02/2026	11:34:02.943	300		35.75
			300	35.75
			300	35.75
16/02/2026	11:33:09.905	1		35.80
			1	35.80
			1	35.80
16/02/2026	11:28:40.775	10		35.70
			10	35.70
			10	35.70
16/02/2026	11:24:06.965	10		35.70
			10	35.70
			10	35.70
16/02/2026	11:21:10.423	10		35.70
			10	35.70
			10	35.70
16/02/2026	11:05:32.891	40		35.70
			40	35.70
			40	35.70
16/02/2026	11:00:17.481	1		35.70
			1	35.70
			1	35.70
16/02/2026	10:54:56.052	15		35.70
			15	35.70
			15	35.70
16/02/2026	10:54:28.626	110		35.70
			110	35.70
			110	35.70
16/02/2026	10:47:38.014	364		35.75
			364	35.75
			364	35.75
16/02/2026	10:47:37.872	480		35.70
			480	35.70
			480	35.70
16/02/2026	10:43:52.095	350		35.70
			100	35.70
			350	35.70
			250	35.70
16/02/2026	10:43:11.407	200		35.75
			200	35.75
			200	35.75
16/02/2026	10:42:12.431	75		35.75
			75	35.75
			75	35.75
16/02/2026	10:42:00.595	100		35.75
			100	35.75
			100	35.75
16/02/2026	10:42:00.561	125		35.75
			125	35.75
			125	35.75
16/02/2026	10:41:18.100	138		35.80
			110	35.80
			28	35.80
			138	35.80
16/02/2026	10:40:58.202	100		35.85
			100	35.85
			100	35.85
16/02/2026	10:40:02.067	250		35.85
			250	35.85
			250	35.85
16/02/2026	10:38:52.723	140		35.90
			140	35.90
			140	35.90
16/02/2026	10:35:05.657	100		35.90
			100	35.90
			100	35.90
16/02/2026	10:30:58.511	100		35.90
			100	35.90
			100	35.90
16/02/2026	10:30:42.550	1		35.80
			1	35.80
			1	35.80
16/02/2026	10:29:58.789	350		35.85
			350	35.85
			350	35.85
16/02/2026	10:24:01.157	50		35.90
			50	35.90
			50	35.90
16/02/2026	10:23:54.271	100		35.90
			100	35.90
			100	35.90
16/02/2026	10:23:24.236	400		35.90
			400	35.90
			400	35.90
16/02/2026	10:22:44.935	200		35.90
			200	35.90
			200	35.90
16/02/2026	10:22:20.248	111		35.90
			111	35.90
			111	35.90
16/02/2026	10:21:56.403	100		35.85
			100	35.85
			100	35.85
16/02/2026	10:08:11.236	100		35.95
			100	35.95
			100	35.95
16/02/2026	10:07:32.966	400		35.95
			400	35.95
			400	35.95
16/02/2026	10:01:51.923	4		35.80
			4	35.80
			4	35.80
16/02/2026	09:58:51.638	57		35.85
			57	35.85
			57	35.85
16/02/2026	09:58:41.682	250		35.85
			250	35.85
			250	35.85
16/02/2026	09:57:00.663	250		35.85
			250	35.85
			250	35.85
16/02/2026	09:55:54.651	300		35.85
			291	35.85
			9	35.85
			300	35.85
16/02/2026	09:55:10.967	350		35.85
			350	35.85
			350	35.85
16/02/2026	09:54:13.100	350		35.85
			350	35.85
			350	35.85
16/02/2026	09:53:18.835	55		35.80
			55	35.80
			55	35.80
16/02/2026	09:52:22.240	375		35.80
			375	35.80
			375	35.80
16/02/2026	09:51:22.804	69		35.85
			69	35.85
			69	35.85
16/02/2026	09:49:07.575	375		35.80
			375	35.80
			375	35.80
16/02/2026	09:49:03.444	10		35.80
			10	35.80
			10	35.80
16/02/2026	09:45:28.874	5		35.85
			5	35.85
			5	35.85
16/02/2026	09:44:56.333	200		35.80
			200	35.80
			200	35.80
16/02/2026	09:44:09.656	7		35.80
			7	35.80
			7	35.80
16/02/2026	09:42:39.811	100		35.85
			100	35.85
			100	35.85
16/02/2026	09:40:53.524	150		35.80
			150	35.80
			150	35.80
16/02/2026	09:40:37.949	200		35.85
			200	35.85
			200	35.85
16/02/2026	09:40:35.375	200		35.85
			200	35.85
			200	35.85
16/02/2026	09:40:30.819	200		35.85
			200	35.85
			200	35.85
16/02/2026	09:40:28.345	200		35.85
			200	35.85
			200	35.85
16/02/2026	09:40:16.497	200		35.85
			200	35.85
			200	35.85
16/02/2026	09:35:53.717	80		35.75
			41	35.75
			39	35.75
			80	35.75
16/02/2026	09:35:53.546	34		35.75
			34	35.75
			34	35.75
16/02/2026	09:35:35.657	28		35.95
			28	35.95
			28	35.95
16/02/2026	09:33:47.660	324		36.00
			324	36.00
			324	36.00
16/02/2026	09:33:26.991	150		35.90
			50	35.90
			150	35.90
			100	35.90
16/02/2026	09:33:26.892	200		35.90
			200	35.90
			200	35.90
16/02/2026	09:33:22.731	146		36.00
			146	36.00
			146	36.00
16/02/2026	09:33:18.803	825		36.00
			75	36.00
			50	36.00
			825	36.00
			354	36.00
			101	36.00
			245	36.00
16/02/2026	09:32:58.857	825		36.00
			80	36.00
			110	36.00
			10	36.00
			15	36.00
			155	36.00
			183	36.00
			825	36.00
			10	36.00
			40	36.00
			200	36.00
			22	36.00
16/02/2026	09:32:58.799	100		36.10
			100	36.10
			100	36.10
16/02/2026	09:30:42.812	1		36.20
			1	36.20
			1	36.20
16/02/2026	09:30:33.452	200		36.15
			200	36.15
			200	36.15
16/02/2026	09:30:19.047	55		36.20
			55	36.20
			55	36.20
16/02/2026	09:30:05.349	250		36.20
			250	36.20
			250	36.20
16/02/2026	09:28:57.083	675		36.35
			675	36.35
			675	36.35
16/02/2026	09:28:01.531	825		36.35
			825	36.35
			825	36.35
16/02/2026	09:27:32.083	250		36.30
			250	36.30
			250	36.30
16/02/2026	09:22:54.145	150		36.25
			150	36.25
			150	36.25
16/02/2026	09:22:30.908	2 050		36.35
			2 050	36.35
			2 050	36.35
16/02/2026	09:22:09.850	450		36.35
			450	36.35
			450	36.35
16/02/2026	09:14:25.480	2		36.40
			2	36.40
			2	36.40
16/02/2026	09:10:42.067	200		36.75
			200	36.75
			200	36.75
16/02/2026	09:09:09.200	200		36.80
			27	36.80
			173	36.80
			200	36.80
16/02/2026	09:07:28.771	92		36.60
			92	36.60
			92	36.60
16/02/2026	09:01:17.981	1 005		36.60
			5	36.60
			1 005	36.60
			1 000	36.60
16/02/2026	08:51:22.143	78		36.45
			68	36.45
			10	36.45
			78	36.45
16/02/2026	08:49:26.695	100		36.25
			100	36.25
			100	36.25
16/02/2026	08:46:52.248	500		36.30
			201	36.30
			299	36.30
			500	36.30
16/02/2026	08:46:36.485	73		36.30
			73	36.30
			33	36.30
			15	36.30
			25	36.30
16/02/2026	08:46:36.116	500		36.35
			500	36.35
			500	36.35
16/02/2026	08:46:21.054	5		36.30
			5	36.30
			5	36.30
16/02/2026	08:34:24.763	40		36.45
			40	36.45
			40	36.45
16/02/2026	08:23:17.909	88		36.35
			88	36.35
			88	36.35
16/02/2026	08:08:55.499	250		36.45
			250	36.45
			250	36.45
16/02/2026	08:08:44.044	500		36.45
			500	36.45
			500	36.45
16/02/2026	08:08:32.914	30		36.45
			30	36.45
			30	36.45
16/02/2026	08:07:10.474	500		36.45
			500	36.45
			500	36.45
16/02/2026	08:03:15.372	249		36.40
			249	36.40
			249	36.40
16/02/2026	08:03:15.300	250		36.40
			250	36.40
			250	36.40
16/02/2026	08:03:03.501	1 000		36.35
			249	36.35
			1 000	36.35
			751	36.35
16/02/2026	08:02:55.607	250		36.40
			250	36.40
			250	36.40
16/02/2026	08:02:32.364	14		36.40
			14	36.40
			14	36.40
16/02/2026	08:02:32.126	250		36.40
			15	36.40
			250	36.40
			235	36.40
16/02/2026	08:01:54.253	250		36.40
			250	36.40
			250	36.40
16/02/2026	08:00:50.929	6		36.30
			6	36.30
			6	36.30
16/02/2026	07:34:50.607	1 774		36.45
			250	36.45
			250	36.45
			400	36.45
			1 369	36.45
			15	36.45
			250	36.45
			184	36.45
			5	36.45
			250	36.45
			325	36.45
			250	36.45
16/02/2026	07:34:27.557	500		36.55
			500	36.55
			174	36.55
			326	36.55
16/02/2026	07:34:27.359	901		36.55
			100	36.55
			53	36.55
			30	36.55
			1	36.55
			5	36.55
			13	36.55
			200	36.55
			30	36.55
			399	36.55
			398	36.55
			73	36.55
			500	36.55

Copyright © 2026 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

DF Deutsche Forfait AG Bid: 7.80 / Ask: 7.85
Volume: 1 159 269
+35.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 19:50:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice