RTL Group S.A.

87

74

32.30

Date Time Volume Order Volume Price
13/11/2026 21:07:34.720 1   32.30
      1 32.30
      1 32.30
13/11/2026 20:25:55.838 1   32.00
      1 32.00
      1 32.00
13/11/2026 18:46:40.791 42   31.95
      22 31.95
      20 31.95
      42 31.95
13/11/2026 18:39:07.552 1   31.95
      1 31.95
      1 31.95
13/11/2026 18:36:52.840 25   31.95
      25 31.95
      25 31.95
13/11/2026 18:36:29.054 30   32.25
      5 32.25
      30 32.25
      25 32.25
13/11/2026 18:26:30.648 250   32.05
      250 32.05
      250 32.05
13/11/2026 18:24:32.307 250   32.05
      250 32.05
      225 32.05
      25 32.05
13/11/2026 18:09:46.688 76   32.35
      76 32.35
      76 32.35
13/11/2026 17:41:41.762 5   32.05
      5 32.05
      5 32.05
13/11/2026 17:32:23.683 65   32.60
      20 32.60
      45 32.60
      65 32.60
13/11/2026 17:17:04.143 50   32.25
      50 32.25
      50 32.25
13/11/2026 16:15:38.653 100   31.95
      100 31.95
      100 31.95
13/11/2026 16:14:46.927 100   32.05
      100 32.05
      100 32.05
13/11/2026 16:04:19.732 200   32.05
      200 32.05
      200 32.05
13/11/2026 15:46:01.375 50   32.00
      50 32.00
      50 32.00
13/11/2026 15:43:26.918 300   32.20
      300 32.20
      300 32.20
13/11/2026 15:43:09.856 350   32.05
      350 32.05
      350 32.05
13/11/2026 15:42:43.287 350   32.05
      350 32.05
      350 32.05
13/11/2026 15:17:29.023 70   32.00
      70 32.00
      70 32.00
13/11/2026 15:06:58.091 100   31.95
      100 31.95
      100 31.95
13/11/2026 15:02:54.225 50   32.00
      50 32.00
      50 32.00
13/11/2026 15:01:51.693 50   32.00
      50 32.00
      50 32.00
13/11/2026 14:49:29.022 269   32.05
      269 32.05
      269 32.05
13/11/2026 14:48:14.433 30   32.05
      30 32.05
      30 32.05
13/11/2026 14:07:21.650 200   31.95
      200 31.95
      200 31.95
13/11/2026 14:02:37.989 2   31.95
      2 31.95
      2 31.95
13/11/2026 14:00:31.976 100   31.90
      100 31.90
      100 31.90
13/11/2026 13:40:17.375 4   31.85
      4 31.85
      4 31.85
13/11/2026 13:35:39.216 12   31.85
      12 31.85
      12 31.85
13/11/2026 13:29:52.639 350   31.90
      350 31.90
      350 31.90
13/11/2026 13:29:52.234 125   31.90
      125 31.90
      125 31.90
13/11/2026 13:25:30.281 40   31.85
      20 31.85
      20 31.85
      40 31.85
13/11/2026 13:20:56.929 50   31.85
      19 31.85
      31 31.85
      50 31.85
13/11/2026 13:20:56.750 1   31.85
      1 31.85
      1 31.85
13/11/2026 12:59:49.768 200   32.00
      200 32.00
      200 32.00
13/11/2026 12:53:58.678 25   31.90
      25 31.90
      25 31.90
13/11/2026 12:53:22.818 350   32.00
      350 32.00
      350 32.00
13/11/2026 12:33:51.677 125   32.00
      125 32.00
      125 32.00
13/11/2026 12:27:41.134 100   32.00
      100 32.00
      100 32.00
13/11/2026 12:15:28.289 35   32.10
      35 32.10
      35 32.10
13/11/2026 12:08:53.889 150   32.00
      150 32.00
      150 32.00
13/11/2026 11:54:06.225 22   32.10
      22 32.10
      22 32.10
13/11/2026 11:54:06.052 350   32.10
      350 32.10
      350 32.10
13/11/2026 11:53:18.383 428   32.10
      428 32.10
      78 32.10
      350 32.10
13/11/2026 11:52:04.446 200   32.20
      200 32.20
      200 32.20
13/11/2026 11:51:56.846 20   32.10
      20 32.10
      20 32.10
13/11/2026 11:31:55.647 20   32.15
      20 32.15
      20 32.15
13/11/2026 11:21:32.335 100   32.00
      100 32.00
      100 32.00
13/11/2026 11:00:29.502 137   32.00
      137 32.00
      137 32.00
13/11/2026 10:58:50.011 16   32.00
      16 32.00
      16 32.00
13/11/2026 10:57:41.614 25   32.10
      25 32.10
      25 32.10
13/11/2026 10:38:48.109 50   32.00
      50 32.00
      50 32.00
13/11/2026 10:36:31.112 150   32.10
      150 32.10
      150 32.10
13/11/2026 10:33:33.385 350   32.10
      350 32.10
      350 32.10
13/11/2026 10:20:45.978 25   32.05
      25 32.05
      25 32.05
13/11/2026 10:13:39.973 100   31.95
      100 31.95
      90 31.95
      10 31.95
13/11/2026 10:10:39.134 200   32.05
      200 32.05
      200 32.05
13/11/2026 10:06:39.985 284   32.05
      284 32.05
      284 32.05
13/11/2026 09:30:09.137 1   32.20
      1 32.20
      1 32.20
13/11/2026 09:24:12.710 50   32.15
      50 32.15
      50 32.15
13/11/2026 09:24:09.575 200   32.15
      200 32.15
      200 32.15
13/11/2026 09:09:29.840 47   31.95
      47 31.95
      47 31.95
13/11/2026 09:03:23.688 100   31.90
      100 31.90
      100 31.90
13/11/2026 09:03:23.624 300   31.90
      300 31.90
      300 31.90
13/11/2026 09:03:23.227 50   31.95
      50 31.95
      50 31.95
13/11/2026 08:39:20.137 9   31.95
      9 31.95
      9 31.95
13/11/2026 08:36:28.786 14   31.95
      14 31.95
      14 31.95
13/11/2026 08:24:51.123 330   32.30
      15 32.30
      330 32.30
      25 32.30
      240 32.30
      50 32.30
13/11/2026 08:20:00.309 13   31.95
      13 31.95
      13 31.95
13/11/2026 08:18:40.505 100   31.90
      100 31.90
      100 31.90
13/11/2026 07:42:27.805 300   32.00
      300 32.00
      300 32.00
13/11/2026 07:30:13.193 300   32.00
      285 32.00
      15 32.00
      300 32.00
13/11/2026 07:30:12.516 50   32.00
      50 32.00
      50 32.00
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)