RTL Group S.A.

171

141

37.60

Date Time Volume Order Volume Price
10/02/2026 19:40:52.549 5   37.60
      5 37.60
      5 37.60
10/02/2026 19:39:38.498 5   37.60
      5 37.60
      5 37.60
10/02/2026 19:34:00.377 16   37.60
      16 37.60
      16 37.60
10/02/2026 19:21:32.925 200   37.70
      200 37.70
      100 37.70
      17 37.70
      83 37.70
10/02/2026 18:49:42.250 200   37.55
      200 37.55
      100 37.55
      100 37.55
10/02/2026 18:36:33.372 20   37.70
      20 37.70
      20 37.70
10/02/2026 18:33:47.249 80   37.50
      80 37.50
      80 37.50
10/02/2026 18:29:35.699 7   37.70
      7 37.70
      7 37.70
10/02/2026 18:27:04.315 7   37.70
      7 37.70
      7 37.70
10/02/2026 18:26:20.842 80   37.50
      80 37.50
      80 37.50
10/02/2026 18:21:19.409 13   37.75
      13 37.75
      13 37.75
10/02/2026 18:13:00.364 57   37.70
      57 37.70
      19 37.70
      38 37.70
10/02/2026 18:01:14.804 100   37.60
      100 37.60
      100 37.60
10/02/2026 17:57:45.098 350   37.45
      106 37.45
      244 37.45
      350 37.45
10/02/2026 17:56:47.816 19   37.45
      19 37.45
      19 37.45
10/02/2026 17:56:03.097 100   37.45
      100 37.45
      100 37.45
10/02/2026 17:53:37.177 152   37.60
      152 37.60
      152 37.60
10/02/2026 17:45:57.522 250   37.55
      250 37.55
      250 37.55
10/02/2026 17:45:00.941 250   37.55
      250 37.55
      250 37.55
10/02/2026 17:37:49.688 250   37.60
      50 37.60
      200 37.60
      250 37.60
10/02/2026 17:29:47.160 72   37.50
      72 37.50
      72 37.50
10/02/2026 17:28:28.740 20   37.50
      20 37.50
      20 37.50
10/02/2026 17:17:41.643 20   37.45
      20 37.45
      20 37.45
10/02/2026 17:16:29.497 300   37.40
      300 37.40
      300 37.40
10/02/2026 17:08:45.512 3   37.40
      3 37.40
      3 37.40
10/02/2026 17:01:54.930 400   37.50
      400 37.50
      400 37.50
10/02/2026 17:00:59.277 31   37.50
      31 37.50
      31 37.50
10/02/2026 16:50:20.214 265   37.50
      265 37.50
      265 37.50
10/02/2026 16:48:49.207 10   37.45
      10 37.45
      10 37.45
10/02/2026 16:47:01.861 100   37.45
      100 37.45
      100 37.45
10/02/2026 16:46:51.363 400   37.45
      400 37.45
      400 37.45
10/02/2026 16:42:59.674 25   37.45
      25 37.45
      25 37.45
10/02/2026 16:42:03.697 30   37.50
      30 37.50
      30 37.50
10/02/2026 16:39:40.605 400   37.50
      400 37.50
      400 37.50
10/02/2026 16:39:38.775 300   37.50
      300 37.50
      200 37.50
      100 37.50
10/02/2026 16:31:51.407 100   37.40
      100 37.40
      100 37.40
10/02/2026 16:15:35.208 60   37.40
      60 37.40
      60 37.40
10/02/2026 16:10:05.491 250   37.45
      250 37.45
      250 37.45
10/02/2026 16:08:20.552 100   37.50
      100 37.50
      100 37.50
10/02/2026 16:04:42.137 300   37.50
      300 37.50
      300 37.50
10/02/2026 16:03:49.373 1 881   37.50
      1 361 37.50
      1 841 37.50
      300 37.50
      220 37.50
      40 37.50
10/02/2026 16:03:02.572 200   37.50
      190 37.50
      200 37.50
      10 37.50
10/02/2026 16:00:46.534 133   37.45
      133 37.45
      133 37.45
10/02/2026 16:00:12.827 500   37.40
      500 37.40
      301 37.40
      199 37.40
10/02/2026 15:59:56.211 330   37.40
      330 37.40
      330 37.40
10/02/2026 15:59:55.545 350   37.40
      350 37.40
      350 37.40
10/02/2026 15:59:55.491 350   37.40
      350 37.40
      350 37.40
10/02/2026 15:59:53.831 150   37.40
      150 37.40
      150 37.40
10/02/2026 15:59:04.974 120   37.40
      120 37.40
      120 37.40
10/02/2026 15:57:05.658 339   37.40
      339 37.40
      339 37.40
10/02/2026 15:51:48.939 400   37.40
      400 37.40
      90 37.40
      310 37.40
10/02/2026 15:48:48.549 150   37.35
      150 37.35
      150 37.35
10/02/2026 15:48:23.477 450   37.35
      450 37.35
      450 37.35
10/02/2026 15:46:44.715 450   37.35
      450 37.35
      450 37.35
10/02/2026 15:46:06.747 450   37.35
      450 37.35
      450 37.35
10/02/2026 15:44:44.458 35   37.35
      35 37.35
      35 37.35
10/02/2026 15:37:41.478 150   37.30
      150 37.30
      150 37.30
10/02/2026 15:32:30.375 150   37.30
      150 37.30
      150 37.30
10/02/2026 15:15:59.660 40   37.40
      40 37.40
      40 37.40
10/02/2026 15:13:53.132 50   37.40
      50 37.40
      50 37.40
10/02/2026 15:09:54.349 10   37.40
      10 37.40
      10 37.40
10/02/2026 14:57:46.081 18   37.30
      18 37.30
      18 37.30
10/02/2026 14:43:50.156 100   37.20
      100 37.20
      100 37.20
10/02/2026 14:24:31.884 90   37.15
      90 37.15
      90 37.15
10/02/2026 14:23:23.135 50   37.25
      50 37.25
      50 37.25
10/02/2026 14:23:18.991 350   37.25
      350 37.25
      350 37.25
10/02/2026 14:17:12.134 10   37.15
      10 37.15
      10 37.15
10/02/2026 13:56:32.606 8   37.20
      8 37.20
      8 37.20
10/02/2026 13:51:19.774 15   37.20
      15 37.20
      15 37.20
10/02/2026 13:40:10.115 15   37.25
      15 37.25
      15 37.25
10/02/2026 13:38:52.207 450   37.35
      450 37.35
      450 37.35
10/02/2026 13:38:41.783 550   37.35
      100 37.35
      450 37.35
      550 37.35
10/02/2026 13:34:21.592 100   37.30
      100 37.30
      100 37.30
10/02/2026 13:27:40.068 5   37.25
      5 37.25
      5 37.25
10/02/2026 13:24:05.640 50   37.25
      50 37.25
      50 37.25
10/02/2026 13:23:53.500 6   37.25
      6 37.25
      6 37.25
10/02/2026 13:21:43.640 30   37.30
      30 37.30
      30 37.30
10/02/2026 13:08:15.539 10   37.25
      10 37.25
      10 37.25
10/02/2026 12:55:11.690 13   37.30
      13 37.30
      13 37.30
10/02/2026 12:52:33.281 100   37.30
      100 37.30
      100 37.30
10/02/2026 12:49:41.146 50   37.30
      50 37.30
      50 37.30
10/02/2026 12:49:09.857 350   37.30
      350 37.30
      350 37.30
10/02/2026 12:48:23.998 100   37.30
      100 37.30
      100 37.30
10/02/2026 12:35:58.057 450   37.30
      300 37.30
      450 37.30
      150 37.30
10/02/2026 12:35:53.807 100   37.25
      100 37.25
      100 37.25
10/02/2026 12:32:09.513 450   37.30
      450 37.30
      450 37.30
10/02/2026 12:30:48.111 450   37.25
      450 37.25
      450 37.25
10/02/2026 12:27:48.116 450   37.25
      450 37.25
      450 37.25
10/02/2026 12:26:52.409 150   37.20
      150 37.20
      150 37.20
10/02/2026 12:24:10.578 150   37.20
      150 37.20
      150 37.20
10/02/2026 12:08:09.922 10   37.25
      10 37.25
      10 37.25
10/02/2026 12:07:52.479 150   37.25
      150 37.25
      150 37.25
10/02/2026 12:03:46.353 50   37.25
      50 37.25
      50 37.25
10/02/2026 11:50:48.783 47   37.25
      47 37.25
      47 37.25
10/02/2026 11:48:52.155 300   37.25
      300 37.25
      300 37.25
10/02/2026 11:46:34.137 30   37.20
      30 37.20
      30 37.20
10/02/2026 11:40:10.888 114   37.25
      114 37.25
      114 37.25
10/02/2026 11:28:44.629 250   37.25
      250 37.25
      250 37.25
10/02/2026 11:28:37.369 350   37.25
      350 37.25
      350 37.25
10/02/2026 11:27:57.144 50   37.25
      50 37.25
      50 37.25
10/02/2026 11:27:56.107 350   37.25
      350 37.25
      350 37.25
10/02/2026 11:27:53.603 350   37.25
      350 37.25
      350 37.25
10/02/2026 11:26:42.409 350   37.25
      350 37.25
      350 37.25
10/02/2026 11:25:02.862 59   37.20
      59 37.20
      59 37.20
10/02/2026 11:23:33.395 100   37.20
      100 37.20
      100 37.20
10/02/2026 11:23:33.003 450   37.20
      450 37.20
      450 37.20
10/02/2026 11:23:24.476 450   37.20
      450 37.20
      450 37.20
10/02/2026 11:22:28.564 1 600   37.15
      1 600 37.15
      1 600 37.15
10/02/2026 11:21:58.022 300   37.25
      300 37.25
      300 37.25
10/02/2026 11:21:57.290 300   37.25
      300 37.25
      300 37.25
10/02/2026 11:21:49.692 300   37.25
      300 37.25
      300 37.25
10/02/2026 11:09:15.740 300   37.15
      300 37.15
      300 37.15
10/02/2026 11:02:24.532 200   37.10
      200 37.10
      200 37.10
10/02/2026 11:00:48.082 150   37.10
      150 37.10
      150 37.10
10/02/2026 10:48:16.081 320   37.05
      220 37.05
      100 37.05
      320 37.05
10/02/2026 10:39:29.396 30   37.10
      30 37.10
      30 37.10
10/02/2026 10:29:58.671 250   37.05
      250 37.05
      250 37.05
10/02/2026 10:27:09.564 60   37.05
      60 37.05
      60 37.05
10/02/2026 10:23:45.070 1   37.05
      1 37.05
      1 37.05
10/02/2026 10:23:27.504 250   37.10
      250 37.10
      250 37.10
10/02/2026 10:13:30.552 11   37.05
      11 37.05
      11 37.05
10/02/2026 10:07:54.434 220   36.95
      220 36.95
      220 36.95
10/02/2026 10:00:15.509 150   37.00
      150 37.00
      150 37.00
10/02/2026 09:58:02.407 150   37.00
      150 37.00
      150 37.00
10/02/2026 09:48:45.508 2 650   37.20
      600 37.20
      1 570 37.20
      100 37.20
      150 37.20
      150 37.20
      80 37.20
      2 650 37.20
10/02/2026 09:48:34.177 350   37.00
      350 37.00
      350 37.00
10/02/2026 09:45:23.843 40   37.00
      40 37.00
      40 37.00
10/02/2026 09:29:58.640 250   37.00
      250 37.00
      250 37.00
10/02/2026 09:26:22.842 40   37.00
      40 37.00
      40 37.00
10/02/2026 09:20:43.669 35   37.00
      35 37.00
      35 37.00
10/02/2026 09:20:28.432 40   37.00
      40 37.00
      40 37.00
10/02/2026 09:19:19.883 250   37.05
      250 37.05
      170 37.05
      80 37.05
10/02/2026 09:19:18.545 2 444   37.00
      1 500 37.00
      2 444 37.00
      150 37.00
      655 37.00
      44 37.00
      80 37.00
      15 37.00
10/02/2026 09:19:11.412 450   37.00
      450 37.00
      450 37.00
10/02/2026 09:18:17.444 32   37.00
      32 37.00
      32 37.00
10/02/2026 09:01:57.770 250   37.00
      250 37.00
      250 37.00
10/02/2026 09:01:36.992 150   37.00
      150 37.00
      150 37.00
10/02/2026 08:46:25.976 6   36.95
      6 36.95
      6 36.95
10/02/2026 08:29:59.300 250   36.90
      250 36.90
      250 36.90
10/02/2026 07:42:58.953 1   36.95
      1 36.95
      1 36.95
10/02/2026 07:30:12.873 50   36.85
      50 36.85
      50 36.85
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)