RTL Group S.A.

148

123

24.25

Date Time Volume Order Volume Price
21/11/2024 19:18:14.453 35   24.25
      35 24.25
      35 24.25
21/11/2024 19:15:21.159 1   24.25
      1 24.25
      1 24.25
21/11/2024 19:12:36.566 100   24.10
      100 24.10
      100 24.10
21/11/2024 18:43:46.705 100   24.25
      100 24.25
      100 24.25
21/11/2024 18:43:26.589 70   24.05
      70 24.05
      70 24.05
21/11/2024 18:43:24.896 130   24.05
      130 24.05
      130 24.05
21/11/2024 18:23:10.994 81   24.05
      81 24.05
      81 24.05
21/11/2024 18:13:44.657 6   24.25
      6 24.25
      6 24.25
21/11/2024 17:56:49.091 1 200   24.05
      300 24.05
      240 24.05
      1 200 24.05
      510 24.05
      150 24.05
21/11/2024 17:55:46.463 300   24.15
      300 24.15
      300 24.15
21/11/2024 17:48:14.125 100   24.30
      100 24.30
      100 24.30
21/11/2024 17:39:12.875 33   24.15
      33 24.15
      33 24.15
21/11/2024 17:25:35.555 200   24.15
      200 24.15
      200 24.15
21/11/2024 17:21:23.140 13   24.15
      13 24.15
      13 24.15
21/11/2024 17:15:54.400 240   24.05
      240 24.05
      240 24.05
21/11/2024 17:09:57.029 120   24.15
      120 24.15
      120 24.15
21/11/2024 17:06:53.528 300   24.10
      300 24.10
      300 24.10
21/11/2024 17:00:57.168 250   24.10
      250 24.10
      250 24.10
21/11/2024 16:51:11.677 150   24.15
      150 24.15
      150 24.15
21/11/2024 16:49:37.112 10   24.15
      10 24.15
      10 24.15
21/11/2024 16:49:08.220 50   24.05
      50 24.05
      50 24.05
21/11/2024 16:34:29.565 350   24.05
      350 24.05
      350 24.05
21/11/2024 16:33:58.502 650   24.05
      650 24.05
      650 24.05
21/11/2024 16:29:58.233 525   24.10
      500 24.10
      25 24.10
      525 24.10
21/11/2024 16:18:51.059 250   24.15
      250 24.15
      250 24.15
21/11/2024 16:18:39.714 500   24.20
      500 24.20
      500 24.20
21/11/2024 16:16:40.311 200   24.20
      200 24.20
      200 24.20
21/11/2024 16:13:09.830 100   24.20
      100 24.20
      100 24.20
21/11/2024 16:12:39.970 400   24.15
      400 24.15
      400 24.15
21/11/2024 15:54:45.259 20   24.20
      20 24.20
      20 24.20
21/11/2024 15:51:57.516 100   24.10
      100 24.10
      100 24.10
21/11/2024 15:46:26.535 70   24.10
      70 24.10
      70 24.10
21/11/2024 15:45:37.578 2   24.10
      2 24.10
      2 24.10
21/11/2024 15:45:04.383 3   24.15
      3 24.15
      3 24.15
21/11/2024 15:36:44.490 1   24.05
      1 24.05
      1 24.05
21/11/2024 15:31:25.300 220   24.05
      220 24.05
      220 24.05
21/11/2024 15:23:21.185 42   24.15
      42 24.15
      42 24.15
21/11/2024 15:13:16.905 205   24.15
      205 24.15
      205 24.15
21/11/2024 14:56:55.189 100   24.05
      100 24.05
      100 24.05
21/11/2024 14:41:17.910 550   24.20
      550 24.20
      550 24.20
21/11/2024 14:40:14.549 400   24.10
      400 24.10
      400 24.10
21/11/2024 14:38:29.761 43   24.20
      43 24.20
      43 24.20
21/11/2024 14:31:07.955 50   24.20
      50 24.20
      50 24.20
21/11/2024 14:30:17.901 100   24.20
      100 24.20
      100 24.20
21/11/2024 14:23:35.620 45   24.20
      45 24.20
      45 24.20
21/11/2024 14:22:52.881 19   24.20
      19 24.20
      19 24.20
21/11/2024 14:20:20.098 200   24.15
      200 24.15
      200 24.15
21/11/2024 14:06:23.975 330   24.15
      330 24.15
      330 24.15
21/11/2024 14:04:24.487 100   24.15
      100 24.15
      100 24.15
21/11/2024 13:53:34.752 130   24.15
      130 24.15
      130 24.15
21/11/2024 13:51:28.475 650   24.10
      650 24.10
      650 24.10
21/11/2024 13:45:15.775 150   24.15
      150 24.15
      150 24.15
21/11/2024 13:40:24.412 250   24.15
      250 24.15
      250 24.15
21/11/2024 13:40:18.658 105   24.05
      105 24.05
      105 24.05
21/11/2024 13:28:42.961 178   24.15
      178 24.15
      178 24.15
21/11/2024 13:20:07.794 200   24.10
      200 24.10
      200 24.10
21/11/2024 12:58:12.522 235   24.10
      235 24.10
      235 24.10
21/11/2024 12:49:08.371 100   24.10
      100 24.10
      100 24.10
21/11/2024 12:47:18.304 400   24.05
      400 24.05
      360 24.05
      40 24.05
21/11/2024 12:29:58.201 547   24.05
      547 24.05
      547 24.05
21/11/2024 12:29:06.360 125   24.05
      125 24.05
      125 24.05
21/11/2024 12:27:14.815 11   24.10
      11 24.10
      11 24.10
21/11/2024 12:27:12.155 250   24.05
      250 24.05
      250 24.05
21/11/2024 12:26:59.225 3   24.05
      3 24.05
      3 24.05
21/11/2024 12:26:37.915 1   24.10
      1 24.10
      1 24.10
21/11/2024 12:17:57.301 200   24.10
      200 24.10
      200 24.10
21/11/2024 12:12:16.757 300   24.10
      300 24.10
      300 24.10
21/11/2024 12:06:53.421 100   24.15
      100 24.15
      100 24.15
21/11/2024 12:06:44.090 350   24.10
      350 24.10
      350 24.10
21/11/2024 12:05:13.607 75   24.05
      75 24.05
      75 24.05
21/11/2024 12:02:42.498 4   24.10
      4 24.10
      4 24.10
21/11/2024 12:01:46.534 50   24.10
      50 24.10
      50 24.10
21/11/2024 11:55:12.659 100   24.10
      100 24.10
      100 24.10
21/11/2024 11:52:23.770 13   24.10
      13 24.10
      13 24.10
21/11/2024 11:47:42.137 50   24.10
      50 24.10
      50 24.10
21/11/2024 11:47:01.538 250   24.10
      250 24.10
      250 24.10
21/11/2024 11:46:35.278 100   24.10
      100 24.10
      100 24.10
21/11/2024 11:22:20.288 70   24.10
      70 24.10
      70 24.10
21/11/2024 11:19:24.490 75   24.10
      75 24.10
      75 24.10
21/11/2024 11:07:02.063 50   24.05
      50 24.05
      50 24.05
21/11/2024 11:02:25.447 300   24.05
      300 24.05
      300 24.05
21/11/2024 10:53:06.421 200   24.10
      200 24.10
      200 24.10
21/11/2024 10:42:47.736 300   24.10
      300 24.10
      300 24.10
21/11/2024 10:39:48.146 10   24.15
      10 24.15
      10 24.15
21/11/2024 10:38:47.413 10   24.15
      10 24.15
      10 24.15
21/11/2024 10:37:31.873 205   24.05
      205 24.05
      205 24.05
21/11/2024 10:29:58.139 150   24.05
      150 24.05
      150 24.05
21/11/2024 10:27:35.408 40   24.10
      40 24.10
      40 24.10
21/11/2024 10:25:02.262 619   24.20
      619 24.20
      619 24.20
21/11/2024 10:14:35.434 304   24.10
      304 24.10
      304 24.10
21/11/2024 10:07:51.513 372   24.10
      372 24.10
      372 24.10
21/11/2024 10:07:22.695 650   24.10
      650 24.10
      650 24.10
21/11/2024 10:04:53.822 100   24.15
      100 24.15
      100 24.15
21/11/2024 09:58:15.197 250   24.15
      250 24.15
      250 24.15
21/11/2024 09:51:09.391 200   24.15
      200 24.15
      200 24.15
21/11/2024 09:50:34.820 350   24.10
      350 24.10
      350 24.10
21/11/2024 09:46:36.090 650   24.15
      650 24.15
      650 24.15
21/11/2024 09:46:35.767 1 100   24.25
      1 100 24.25
      1 100 24.25
21/11/2024 09:46:26.462 250   24.10
      250 24.10
      250 24.10
21/11/2024 09:45:38.014 650   24.05
      650 24.05
      650 24.05
21/11/2024 09:43:32.915 100   24.05
      100 24.05
      100 24.05
21/11/2024 09:43:12.538 200   24.05
      200 24.05
      200 24.05
21/11/2024 09:36:35.423 82   23.95
      7 23.95
      82 23.95
      25 23.95
      50 23.95
21/11/2024 09:34:16.599 210   24.00
      40 24.00
      170 24.00
      210 24.00
21/11/2024 09:32:48.320 100   24.10
      100 24.10
      100 24.10
21/11/2024 09:25:13.097 100   24.10
      100 24.10
      100 24.10
21/11/2024 09:22:06.920 750   24.10
      124 24.10
      750 24.10
      10 24.10
      616 24.10
21/11/2024 09:12:25.068 80   24.15
      80 24.15
      80 24.15
21/11/2024 09:10:08.731 268   24.15
      268 24.15
      268 24.15
21/11/2024 09:06:34.857 4   24.15
      4 24.15
      4 24.15
21/11/2024 09:05:25.020 110   24.20
      110 24.20
      110 24.20
21/11/2024 09:05:05.463 250   24.20
      250 24.20
      250 24.20
21/11/2024 08:56:54.820 35   24.40
      35 24.40
      35 24.40
21/11/2024 08:54:17.892 385   24.30
      35 24.30
      350 24.30
      385 24.30
21/11/2024 08:52:12.236 200   24.20
      60 24.20
      140 24.20
      200 24.20
21/11/2024 08:29:58.243 35   24.20
      35 24.20
      35 24.20
21/11/2024 08:22:03.806 4   24.35
      4 24.35
      4 24.35
21/11/2024 08:07:39.981 150   24.35
      150 24.35
      150 24.35
21/11/2024 08:02:48.506 200   24.35
      200 24.35
      200 24.35
21/11/2024 08:01:23.549 102   24.20
      102 24.20
      102 24.20
21/11/2024 08:00:35.658 150   24.20
      150 24.20
      150 24.20
21/11/2024 08:00:30.099 411   24.35
      211 24.35
      411 24.35
      200 24.35
21/11/2024 08:00:00.677 531   24.30
      200 24.30
      328 24.30
      3 24.30
      400 24.30
      1 24.30
      100 24.30
      30 24.30
Copyright © 2024 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)