RTL Group S.A.
- Information
- Last
- Buy
- Sell
160
132
29.65
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
03/05/2024 | 16:24:56.492 | 100 | 29.65 | |
100 | 29.65 | |||
100 | 29.65 | |||
03/05/2024 | 16:22:44.643 | 2 | 29.75 | |
2 | 29.75 | |||
2 | 29.75 | |||
03/05/2024 | 16:15:57.552 | 35 | 29.75 | |
35 | 29.75 | |||
35 | 29.75 | |||
03/05/2024 | 16:14:35.173 | 140 | 29.75 | |
140 | 29.75 | |||
140 | 29.75 | |||
03/05/2024 | 16:11:49.067 | 200 | 29.70 | |
200 | 29.70 | |||
200 | 29.70 | |||
03/05/2024 | 16:07:54.418 | 200 | 29.75 | |
200 | 29.75 | |||
200 | 29.75 | |||
03/05/2024 | 16:03:11.960 | 220 | 29.60 | |
220 | 29.60 | |||
220 | 29.60 | |||
03/05/2024 | 16:02:51.431 | 4 | 29.70 | |
4 | 29.70 | |||
4 | 29.70 | |||
03/05/2024 | 15:53:17.474 | 250 | 29.65 | |
250 | 29.65 | |||
250 | 29.65 | |||
03/05/2024 | 15:50:52.599 | 100 | 29.60 | |
100 | 29.60 | |||
100 | 29.60 | |||
03/05/2024 | 15:46:51.684 | 1 | 29.65 | |
1 | 29.65 | |||
1 | 29.65 | |||
03/05/2024 | 15:46:04.164 | 550 | 29.65 | |
550 | 29.65 | |||
550 | 29.65 | |||
03/05/2024 | 15:46:03.817 | 500 | 29.60 | |
500 | 29.60 | |||
500 | 29.60 | |||
03/05/2024 | 15:38:48.393 | 100 | 29.60 | |
100 | 29.60 | |||
100 | 29.60 | |||
03/05/2024 | 15:37:52.511 | 50 | 29.65 | |
50 | 29.65 | |||
50 | 29.65 | |||
03/05/2024 | 15:36:25.410 | 1 | 29.60 | |
1 | 29.60 | |||
1 | 29.60 | |||
03/05/2024 | 15:35:36.332 | 100 | 29.70 | |
100 | 29.70 | |||
100 | 29.70 | |||
03/05/2024 | 15:29:46.849 | 485 | 29.60 | |
485 | 29.60 | |||
485 | 29.60 | |||
03/05/2024 | 15:19:15.966 | 200 | 29.65 | |
200 | 29.65 | |||
200 | 29.65 | |||
03/05/2024 | 15:17:07.081 | 550 | 29.55 | |
550 | 29.55 | |||
550 | 29.55 | |||
03/05/2024 | 15:15:23.621 | 30 | 29.65 | |
30 | 29.65 | |||
30 | 29.65 | |||
03/05/2024 | 15:06:57.666 | 2 | 29.55 | |
2 | 29.55 | |||
2 | 29.55 | |||
03/05/2024 | 14:55:46.061 | 250 | 29.65 | |
250 | 29.65 | |||
250 | 29.65 | |||
03/05/2024 | 14:54:49.653 | 2 | 29.70 | |
2 | 29.70 | |||
2 | 29.70 | |||
03/05/2024 | 14:54:27.105 | 50 | 29.70 | |
50 | 29.70 | |||
50 | 29.70 | |||
03/05/2024 | 14:53:22.229 | 60 | 29.60 | |
60 | 29.60 | |||
60 | 29.60 | |||
03/05/2024 | 14:50:57.214 | 60 | 29.60 | |
60 | 29.60 | |||
60 | 29.60 | |||
03/05/2024 | 14:34:05.093 | 110 | 29.60 | |
110 | 29.60 | |||
110 | 29.60 | |||
03/05/2024 | 14:31:34.911 | 400 | 29.60 | |
400 | 29.60 | |||
400 | 29.60 | |||
03/05/2024 | 14:28:53.578 | 30 | 29.50 | |
30 | 29.50 | |||
30 | 29.50 | |||
03/05/2024 | 14:27:26.386 | 20 | 29.45 | |
20 | 29.45 | |||
20 | 29.45 | |||
03/05/2024 | 14:18:19.589 | 45 | 29.45 | |
45 | 29.45 | |||
45 | 29.45 | |||
03/05/2024 | 14:12:58.184 | 200 | 29.45 | |
200 | 29.45 | |||
200 | 29.45 | |||
03/05/2024 | 14:10:04.457 | 50 | 29.50 | |
50 | 29.50 | |||
50 | 29.50 | |||
03/05/2024 | 14:04:13.886 | 18 | 29.50 | |
18 | 29.50 | |||
18 | 29.50 | |||
03/05/2024 | 14:03:35.050 | 200 | 29.50 | |
200 | 29.50 | |||
200 | 29.50 | |||
03/05/2024 | 14:03:31.972 | 200 | 29.40 | |
200 | 29.40 | |||
200 | 29.40 | |||
03/05/2024 | 13:56:35.535 | 150 | 29.40 | |
150 | 29.40 | |||
150 | 29.40 | |||
03/05/2024 | 13:54:43.597 | 200 | 29.50 | |
200 | 29.50 | |||
200 | 29.50 | |||
03/05/2024 | 13:41:31.179 | 11 | 29.50 | |
11 | 29.50 | |||
11 | 29.50 | |||
03/05/2024 | 13:38:48.795 | 100 | 29.40 | |
100 | 29.40 | |||
100 | 29.40 | |||
03/05/2024 | 13:29:58.188 | 70 | 29.45 | |
70 | 29.45 | |||
70 | 29.45 | |||
03/05/2024 | 13:28:01.771 | 40 | 29.45 | |
40 | 29.45 | |||
40 | 29.45 | |||
03/05/2024 | 13:25:09.335 | 200 | 29.50 | |
200 | 29.50 | |||
200 | 29.50 | |||
03/05/2024 | 13:14:53.282 | 113 | 29.50 | |
113 | 29.50 | |||
113 | 29.50 | |||
03/05/2024 | 13:14:53.115 | 160 | 29.50 | |
160 | 29.50 | |||
160 | 29.50 | |||
03/05/2024 | 13:14:22.444 | 25 | 29.40 | |
25 | 29.40 | |||
25 | 29.40 | |||
03/05/2024 | 13:11:49.599 | 100 | 29.45 | |
100 | 29.45 | |||
100 | 29.45 | |||
03/05/2024 | 13:01:39.592 | 3 | 29.65 | |
3 | 29.65 | |||
3 | 29.65 | |||
03/05/2024 | 12:56:27.770 | 100 | 29.45 | |
100 | 29.45 | |||
100 | 29.45 | |||
03/05/2024 | 12:55:30.430 | 25 | 29.50 | |
25 | 29.50 | |||
25 | 29.50 | |||
03/05/2024 | 12:42:26.779 | 10 | 29.50 | |
10 | 29.50 | |||
10 | 29.50 | |||
03/05/2024 | 12:38:24.636 | 250 | 29.40 | |
250 | 29.40 | |||
250 | 29.40 | |||
03/05/2024 | 12:31:46.107 | 85 | 29.45 | |
85 | 29.45 | |||
50 | 29.45 | |||
35 | 29.45 | |||
03/05/2024 | 12:07:54.232 | 27 | 29.40 | |
27 | 29.40 | |||
27 | 29.40 | |||
03/05/2024 | 12:07:47.480 | 3 | 29.40 | |
3 | 29.40 | |||
3 | 29.40 | |||
03/05/2024 | 12:03:50.849 | 35 | 29.40 | |
35 | 29.40 | |||
35 | 29.40 | |||
03/05/2024 | 12:01:40.871 | 50 | 29.35 | |
50 | 29.35 | |||
50 | 29.35 | |||
03/05/2024 | 11:58:18.453 | 30 | 29.45 | |
30 | 29.45 | |||
30 | 29.45 | |||
03/05/2024 | 11:49:30.597 | 50 | 29.35 | |
50 | 29.35 | |||
50 | 29.35 | |||
03/05/2024 | 11:45:13.159 | 1 572 | 29.45 | |
1 022 | 29.45 | |||
550 | 29.45 | |||
1 572 | 29.45 | |||
03/05/2024 | 11:39:45.111 | 400 | 29.45 | |
300 | 29.45 | |||
400 | 29.45 | |||
100 | 29.45 | |||
03/05/2024 | 11:39:32.836 | 200 | 29.35 | |
200 | 29.35 | |||
200 | 29.35 | |||
03/05/2024 | 11:39:27.022 | 102 | 29.35 | |
102 | 29.35 | |||
102 | 29.35 | |||
03/05/2024 | 11:39:04.683 | 50 | 29.45 | |
50 | 29.45 | |||
50 | 29.45 | |||
03/05/2024 | 11:38:17.715 | 100 | 29.35 | |
100 | 29.35 | |||
100 | 29.35 | |||
03/05/2024 | 11:37:29.386 | 100 | 29.35 | |
100 | 29.35 | |||
100 | 29.35 | |||
03/05/2024 | 11:29:58.181 | 30 | 29.40 | |
30 | 29.40 | |||
30 | 29.40 | |||
03/05/2024 | 11:29:09.335 | 640 | 29.40 | |
610 | 29.40 | |||
30 | 29.40 | |||
640 | 29.40 | |||
03/05/2024 | 11:27:50.066 | 250 | 29.35 | |
250 | 29.35 | |||
250 | 29.35 | |||
03/05/2024 | 11:27:27.676 | 280 | 29.35 | |
280 | 29.35 | |||
280 | 29.35 | |||
03/05/2024 | 11:27:21.756 | 550 | 29.35 | |
550 | 29.35 | |||
550 | 29.35 | |||
03/05/2024 | 11:24:44.164 | 250 | 29.35 | |
250 | 29.35 | |||
250 | 29.35 | |||
03/05/2024 | 11:20:58.930 | 153 | 29.35 | |
153 | 29.35 | |||
153 | 29.35 | |||
03/05/2024 | 11:07:31.454 | 30 | 29.35 | |
30 | 29.35 | |||
30 | 29.35 | |||
03/05/2024 | 11:07:08.682 | 150 | 29.35 | |
150 | 29.35 | |||
150 | 29.35 | |||
03/05/2024 | 11:06:43.020 | 170 | 29.35 | |
170 | 29.35 | |||
170 | 29.35 | |||
03/05/2024 | 11:06:03.515 | 129 | 29.30 | |
129 | 29.30 | |||
129 | 29.30 | |||
03/05/2024 | 11:05:49.320 | 2 271 | 29.30 | |
1 721 | 29.30 | |||
550 | 29.30 | |||
2 271 | 29.30 | |||
03/05/2024 | 11:04:38.103 | 600 | 29.30 | |
600 | 29.30 | |||
550 | 29.30 | |||
50 | 29.30 | |||
03/05/2024 | 11:04:12.057 | 11 | 29.40 | |
11 | 29.40 | |||
11 | 29.40 | |||
03/05/2024 | 10:59:53.256 | 110 | 29.30 | |
110 | 29.30 | |||
110 | 29.30 | |||
03/05/2024 | 10:56:35.305 | 20 | 29.40 | |
20 | 29.40 | |||
20 | 29.40 | |||
03/05/2024 | 10:55:18.676 | 500 | 29.30 | |
500 | 29.30 | |||
500 | 29.30 | |||
03/05/2024 | 10:55:01.012 | 85 | 29.30 | |
85 | 29.30 | |||
85 | 29.30 | |||
03/05/2024 | 10:49:57.610 | 20 | 29.30 | |
20 | 29.30 | |||
20 | 29.30 | |||
03/05/2024 | 10:43:29.822 | 550 | 29.30 | |
550 | 29.30 | |||
550 | 29.30 | |||
03/05/2024 | 10:43:29.525 | 550 | 29.30 | |
550 | 29.30 | |||
550 | 29.30 | |||
03/05/2024 | 10:43:28.807 | 550 | 29.30 | |
550 | 29.30 | |||
550 | 29.30 | |||
03/05/2024 | 10:43:25.659 | 550 | 29.30 | |
550 | 29.30 | |||
550 | 29.30 | |||
03/05/2024 | 10:43:14.201 | 550 | 29.30 | |
550 | 29.30 | |||
550 | 29.30 | |||
03/05/2024 | 10:43:13.830 | 550 | 29.30 | |
250 | 29.30 | |||
550 | 29.30 | |||
300 | 29.30 | |||
03/05/2024 | 10:43:08.127 | 550 | 29.30 | |
550 | 29.30 | |||
550 | 29.30 | |||
03/05/2024 | 10:34:14.318 | 20 | 29.40 | |
20 | 29.40 | |||
20 | 29.40 | |||
03/05/2024 | 10:29:59.149 | 550 | 29.35 | |
550 | 29.35 | |||
550 | 29.35 | |||
03/05/2024 | 10:20:43.484 | 1 657 | 29.30 | |
100 | 29.30 | |||
1 657 | 29.30 | |||
1 557 | 29.30 | |||
03/05/2024 | 10:20:34.587 | 550 | 29.25 | |
550 | 29.25 | |||
550 | 29.25 | |||
03/05/2024 | 10:20:34.151 | 550 | 29.25 | |
550 | 29.25 | |||
550 | 29.25 | |||
03/05/2024 | 10:20:29.522 | 550 | 29.25 | |
550 | 29.25 | |||
550 | 29.25 | |||
03/05/2024 | 10:18:21.433 | 20 | 29.25 | |
20 | 29.25 | |||
20 | 29.25 | |||
03/05/2024 | 10:16:20.482 | 50 | 29.25 | |
50 | 29.25 | |||
50 | 29.25 | |||
03/05/2024 | 10:02:17.628 | 3 | 29.25 | |
3 | 29.25 | |||
3 | 29.25 | |||
03/05/2024 | 09:56:10.584 | 171 | 29.20 | |
171 | 29.20 | |||
171 | 29.20 | |||
03/05/2024 | 09:54:49.147 | 70 | 29.25 | |
70 | 29.25 | |||
70 | 29.25 | |||
03/05/2024 | 09:52:29.335 | 50 | 29.25 | |
50 | 29.25 | |||
50 | 29.25 | |||
03/05/2024 | 09:47:55.392 | 33 | 29.20 | |
33 | 29.20 | |||
33 | 29.20 | |||
03/05/2024 | 09:46:00.070 | 450 | 29.20 | |
450 | 29.20 | |||
450 | 29.20 | |||
03/05/2024 | 09:44:21.434 | 50 | 29.20 | |
50 | 29.20 | |||
50 | 29.20 | |||
03/05/2024 | 09:43:53.994 | 550 | 29.20 | |
550 | 29.20 | |||
550 | 29.20 | |||
03/05/2024 | 09:39:38.975 | 120 | 29.20 | |
120 | 29.20 | |||
120 | 29.20 | |||
03/05/2024 | 09:30:59.370 | 200 | 29.30 | |
200 | 29.30 | |||
200 | 29.30 | |||
03/05/2024 | 09:27:48.906 | 68 | 29.20 | |
68 | 29.20 | |||
68 | 29.20 | |||
03/05/2024 | 09:26:40.206 | 200 | 29.30 | |
100 | 29.30 | |||
200 | 29.30 | |||
100 | 29.30 | |||
03/05/2024 | 09:16:14.240 | 339 | 29.30 | |
339 | 29.30 | |||
339 | 29.30 | |||
03/05/2024 | 09:15:47.762 | 75 | 29.20 | |
75 | 29.20 | |||
75 | 29.20 | |||
03/05/2024 | 09:15:20.984 | 200 | 29.20 | |
200 | 29.20 | |||
200 | 29.20 | |||
03/05/2024 | 09:15:16.949 | 130 | 29.15 | |
130 | 29.15 | |||
130 | 29.15 | |||
03/05/2024 | 09:14:51.831 | 75 | 29.15 | |
75 | 29.15 | |||
75 | 29.15 | |||
03/05/2024 | 09:04:17.883 | 200 | 29.15 | |
200 | 29.15 | |||
200 | 29.15 | |||
03/05/2024 | 09:04:17.278 | 70 | 29.10 | |
70 | 29.10 | |||
70 | 29.10 | |||
03/05/2024 | 09:04:16.997 | 550 | 29.10 | |
550 | 29.10 | |||
550 | 29.10 | |||
03/05/2024 | 09:04:11.237 | 550 | 29.10 | |
550 | 29.10 | |||
550 | 29.10 | |||
03/05/2024 | 08:53:15.678 | 55 | 29.00 | |
29 | 29.00 | |||
55 | 29.00 | |||
10 | 29.00 | |||
16 | 29.00 | |||
03/05/2024 | 08:49:16.473 | 190 | 29.15 | |
190 | 29.15 | |||
20 | 29.15 | |||
5 | 29.15 | |||
165 | 29.15 | |||
03/05/2024 | 08:24:49.942 | 3 | 29.15 | |
3 | 29.15 | |||
3 | 29.15 | |||
03/05/2024 | 08:24:44.878 | 40 | 29.25 | |
40 | 29.25 | |||
40 | 29.25 | |||
03/05/2024 | 08:22:52.938 | 100 | 29.15 | |
100 | 29.15 | |||
100 | 29.15 | |||
03/05/2024 | 08:21:10.866 | 75 | 29.15 | |
75 | 29.15 | |||
75 | 29.15 | |||
03/05/2024 | 08:13:56.325 | 210 | 29.15 | |
95 | 29.15 | |||
210 | 29.15 | |||
115 | 29.15 | |||
03/05/2024 | 08:00:17.577 | 18 | 29.25 | |
18 | 29.25 | |||
18 | 29.25 | |||
03/05/2024 | 08:00:09.300 | 160 | 29.25 | |
100 | 29.25 | |||
60 | 29.25 | |||
160 | 29.25 | |||
03/05/2024 | 08:00:09.290 | 85 | 29.15 | |
52 | 29.15 | |||
85 | 29.15 | |||
18 | 29.15 | |||
15 | 29.15 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
03/05/2024 @ 16:34:23
Last Update:
03/05/2024 @ 16:34:23