RTL Group S.A.

64

62

32.20

Date Time Volume Order Volume Price
14/08/2026 14:49:42.881 1   32.20
      1 32.20
      1 32.20
14/08/2026 14:44:37.765 375   32.20
      375 32.20
      375 32.20
14/08/2026 14:27:40.333 1   32.10
      1 32.10
      1 32.10
14/08/2026 14:16:40.003 62   32.10
      62 32.10
      62 32.10
14/08/2026 14:07:52.006 1   32.10
      1 32.10
      1 32.10
14/08/2026 13:49:11.058 100   32.20
      100 32.20
      100 32.20
14/08/2026 13:43:34.556 3   32.20
      3 32.20
      3 32.20
14/08/2026 13:14:53.149 40   32.25
      40 32.25
      40 32.25
14/08/2026 13:00:48.335 310   32.45
      310 32.45
      310 32.45
14/08/2026 12:54:23.563 100   32.35
      100 32.35
      100 32.35
14/08/2026 12:52:51.423 100   32.35
      100 32.35
      100 32.35
14/08/2026 12:44:09.597 115   32.35
      115 32.35
      115 32.35
14/08/2026 12:40:33.749 15   32.35
      15 32.35
      15 32.35
14/08/2026 12:38:42.827 280   32.25
      280 32.25
      280 32.25
14/08/2026 11:59:41.579 30   32.20
      30 32.20
      30 32.20
14/08/2026 11:57:50.368 200   32.25
      200 32.25
      200 32.25
14/08/2026 11:57:50.026 100   32.25
      100 32.25
      100 32.25
14/08/2026 11:57:46.422 200   32.25
      200 32.25
      200 32.25
14/08/2026 11:57:45.046 200   32.25
      200 32.25
      200 32.25
14/08/2026 11:57:36.941 500   32.25
      500 32.25
      500 32.25
14/08/2026 11:49:46.512 200   32.25
      200 32.25
      200 32.25
14/08/2026 11:47:05.493 5   32.20
      5 32.20
      5 32.20
14/08/2026 11:46:25.674 500   32.20
      500 32.20
      500 32.20
14/08/2026 11:46:10.703 200   32.25
      200 32.25
      200 32.25
14/08/2026 11:44:12.484 100   32.20
      100 32.20
      100 32.20
14/08/2026 11:42:21.875 200   32.30
      200 32.30
      200 32.30
14/08/2026 11:35:10.011 3   32.20
      3 32.20
      3 32.20
14/08/2026 11:22:48.108 80   32.30
      80 32.30
      80 32.30
14/08/2026 11:07:29.322 220   32.20
      220 32.20
      220 32.20
14/08/2026 11:00:15.570 200   32.20
      200 32.20
      200 32.20
14/08/2026 10:59:16.547 250   32.20
      250 32.20
      250 32.20
14/08/2026 10:50:24.954 100   32.15
      100 32.15
      100 32.15
14/08/2026 10:46:57.800 5   32.10
      5 32.10
      5 32.10
14/08/2026 10:34:22.514 10   32.10
      10 32.10
      10 32.10
14/08/2026 10:29:58.139 30   32.00
      30 32.00
      30 32.00
14/08/2026 10:18:27.512 100   32.15
      100 32.15
      100 32.15
14/08/2026 10:16:05.670 80   32.05
      80 32.05
      80 32.05
14/08/2026 09:57:46.831 400   32.20
      400 32.20
      400 32.20
14/08/2026 09:54:55.404 1 150   32.20
      1 150 32.20
      1 150 32.20
14/08/2026 09:54:13.505 250   32.25
      250 32.25
      250 32.25
14/08/2026 09:37:00.298 200   32.25
      200 32.25
      200 32.25
14/08/2026 09:31:44.540 100   32.15
      100 32.15
      100 32.15
14/08/2026 09:30:19.767 101   32.20
      101 32.20
      1 32.20
      100 32.20
14/08/2026 09:30:00.361 200   32.20
      200 32.20
      200 32.20
14/08/2026 09:30:00.261 200   32.20
      200 32.20
      200 32.20
14/08/2026 09:29:58.325 125   32.20
      125 32.20
      125 32.20
14/08/2026 09:19:51.343 100   32.40
      100 32.40
      100 32.40
14/08/2026 09:13:49.522 157   32.20
      157 32.20
      157 32.20
14/08/2026 09:13:17.928 500   32.45
      500 32.45
      500 32.45
14/08/2026 09:13:04.093 500   32.25
      500 32.25
      500 32.25
14/08/2026 09:10:33.543 200   32.25
      200 32.25
      200 32.25
14/08/2026 09:10:03.598 380   32.20
      380 32.20
      380 32.20
14/08/2026 09:09:55.094 300   32.10
      300 32.10
      300 32.10
14/08/2026 09:01:30.470 1 000   32.05
      1 000 32.05
      1 000 32.05
14/08/2026 08:53:01.807 250   32.00
      250 32.00
      250 32.00
14/08/2026 08:47:19.763 20   32.00
      20 32.00
      20 32.00
14/08/2026 08:30:41.566 6   32.00
      6 32.00
      6 32.00
14/08/2026 08:14:19.780 100   31.90
      100 31.90
      100 31.90
14/08/2026 08:00:02.336 32   32.00
      32 32.00
      32 32.00
14/08/2026 07:48:47.414 6   32.00
      6 32.00
      6 32.00
14/08/2026 07:32:24.353 250   32.00
      50 32.00
      200 32.00
      250 32.00
14/08/2026 07:30:06.107 1   31.95
      1 31.95
      1 31.95
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 CEST (UTC+2)