RTL Group S.A.
- Information
- Last
- Buy
- Sell
149
125
30.45
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
17/05/2024 | 21:41:26.962 | 166 | 30.45 | |
166 | 30.45 | |||
166 | 30.45 | |||
17/05/2024 | 21:00:48.771 | 10 | 30.10 | |
10 | 30.10 | |||
10 | 30.10 | |||
17/05/2024 | 19:27:54.099 | 17 | 30.45 | |
17 | 30.45 | |||
17 | 30.45 | |||
17/05/2024 | 19:13:17.785 | 50 | 30.50 | |
50 | 30.50 | |||
40 | 30.50 | |||
10 | 30.50 | |||
17/05/2024 | 19:10:16.985 | 13 | 30.25 | |
13 | 30.25 | |||
13 | 30.25 | |||
17/05/2024 | 19:05:44.467 | 100 | 30.45 | |
100 | 30.45 | |||
68 | 30.45 | |||
32 | 30.45 | |||
17/05/2024 | 19:00:49.350 | 15 | 30.50 | |
15 | 30.50 | |||
15 | 30.50 | |||
17/05/2024 | 18:34:03.256 | 50 | 30.05 | |
18 | 30.05 | |||
50 | 30.05 | |||
32 | 30.05 | |||
17/05/2024 | 18:31:24.931 | 50 | 30.45 | |
50 | 30.45 | |||
50 | 30.45 | |||
17/05/2024 | 18:31:00.084 | 20 | 30.45 | |
20 | 30.45 | |||
20 | 30.45 | |||
17/05/2024 | 18:19:07.941 | 20 | 30.05 | |
20 | 30.05 | |||
20 | 30.05 | |||
17/05/2024 | 18:17:39.149 | 65 | 30.45 | |
65 | 30.45 | |||
65 | 30.45 | |||
17/05/2024 | 18:11:43.691 | 30 | 30.45 | |
30 | 30.45 | |||
30 | 30.45 | |||
17/05/2024 | 18:05:18.366 | 130 | 30.45 | |
100 | 30.45 | |||
30 | 30.45 | |||
130 | 30.45 | |||
17/05/2024 | 18:01:32.156 | 40 | 30.45 | |
40 | 30.45 | |||
40 | 30.45 | |||
17/05/2024 | 17:29:58.212 | 415 | 30.30 | |
415 | 30.30 | |||
415 | 30.30 | |||
17/05/2024 | 17:11:27.623 | 200 | 30.35 | |
200 | 30.35 | |||
200 | 30.35 | |||
17/05/2024 | 16:22:56.511 | 33 | 30.35 | |
33 | 30.35 | |||
33 | 30.35 | |||
17/05/2024 | 16:10:39.074 | 125 | 30.45 | |
125 | 30.45 | |||
125 | 30.45 | |||
17/05/2024 | 16:07:46.631 | 105 | 30.45 | |
105 | 30.45 | |||
105 | 30.45 | |||
17/05/2024 | 16:07:22.579 | 19 | 30.40 | |
19 | 30.40 | |||
19 | 30.40 | |||
17/05/2024 | 16:05:25.736 | 100 | 30.45 | |
100 | 30.45 | |||
100 | 30.45 | |||
17/05/2024 | 16:03:34.852 | 10 | 30.45 | |
10 | 30.45 | |||
10 | 30.45 | |||
17/05/2024 | 16:02:01.194 | 100 | 30.45 | |
100 | 30.45 | |||
100 | 30.45 | |||
17/05/2024 | 15:35:17.789 | 426 | 30.50 | |
390 | 30.50 | |||
36 | 30.50 | |||
426 | 30.50 | |||
17/05/2024 | 15:34:25.667 | 18 | 30.45 | |
18 | 30.45 | |||
18 | 30.45 | |||
17/05/2024 | 15:29:58.320 | 500 | 30.50 | |
500 | 30.50 | |||
500 | 30.50 | |||
17/05/2024 | 15:22:41.182 | 500 | 30.50 | |
110 | 30.50 | |||
50 | 30.50 | |||
200 | 30.50 | |||
140 | 30.50 | |||
500 | 30.50 | |||
17/05/2024 | 15:01:25.753 | 65 | 30.40 | |
65 | 30.40 | |||
65 | 30.40 | |||
17/05/2024 | 15:00:44.739 | 35 | 30.45 | |
35 | 30.45 | |||
35 | 30.45 | |||
17/05/2024 | 14:59:41.915 | 30 | 30.40 | |
30 | 30.40 | |||
30 | 30.40 | |||
17/05/2024 | 14:57:39.421 | 220 | 30.40 | |
220 | 30.40 | |||
220 | 30.40 | |||
17/05/2024 | 14:56:20.068 | 98 | 30.45 | |
98 | 30.45 | |||
98 | 30.45 | |||
17/05/2024 | 14:55:15.248 | 1 100 | 30.45 | |
300 | 30.45 | |||
1 100 | 30.45 | |||
100 | 30.45 | |||
100 | 30.45 | |||
600 | 30.45 | |||
17/05/2024 | 14:27:49.944 | 30 | 30.40 | |
30 | 30.40 | |||
30 | 30.40 | |||
17/05/2024 | 14:25:46.234 | 2 | 30.40 | |
2 | 30.40 | |||
2 | 30.40 | |||
17/05/2024 | 14:21:55.838 | 1 500 | 30.40 | |
1 000 | 30.40 | |||
1 500 | 30.40 | |||
500 | 30.40 | |||
17/05/2024 | 14:16:41.164 | 250 | 30.35 | |
250 | 30.35 | |||
250 | 30.35 | |||
17/05/2024 | 14:05:27.851 | 2 000 | 30.40 | |
1 500 | 30.40 | |||
500 | 30.40 | |||
2 000 | 30.40 | |||
17/05/2024 | 14:04:43.225 | 5 | 30.40 | |
5 | 30.40 | |||
5 | 30.40 | |||
17/05/2024 | 14:02:04.825 | 10 | 30.40 | |
10 | 30.40 | |||
10 | 30.40 | |||
17/05/2024 | 14:01:09.832 | 15 | 30.40 | |
15 | 30.40 | |||
15 | 30.40 | |||
17/05/2024 | 14:00:08.418 | 200 | 30.35 | |
200 | 30.35 | |||
200 | 30.35 | |||
17/05/2024 | 13:59:22.702 | 33 | 30.35 | |
33 | 30.35 | |||
33 | 30.35 | |||
17/05/2024 | 13:47:41.545 | 60 | 30.35 | |
60 | 30.35 | |||
60 | 30.35 | |||
17/05/2024 | 13:47:39.507 | 85 | 30.35 | |
85 | 30.35 | |||
85 | 30.35 | |||
17/05/2024 | 13:36:03.712 | 110 | 30.40 | |
110 | 30.40 | |||
110 | 30.40 | |||
17/05/2024 | 13:31:21.346 | 13 | 30.40 | |
13 | 30.40 | |||
13 | 30.40 | |||
17/05/2024 | 13:16:28.855 | 500 | 30.40 | |
500 | 30.40 | |||
500 | 30.40 | |||
17/05/2024 | 13:15:29.967 | 200 | 30.40 | |
200 | 30.40 | |||
200 | 30.40 | |||
17/05/2024 | 13:14:53.252 | 20 | 30.35 | |
20 | 30.35 | |||
20 | 30.35 | |||
17/05/2024 | 13:13:02.866 | 500 | 30.35 | |
500 | 30.35 | |||
500 | 30.35 | |||
17/05/2024 | 13:05:47.518 | 30 | 30.40 | |
30 | 30.40 | |||
30 | 30.40 | |||
17/05/2024 | 12:53:12.655 | 100 | 30.35 | |
100 | 30.35 | |||
100 | 30.35 | |||
17/05/2024 | 12:50:16.060 | 150 | 30.40 | |
150 | 30.40 | |||
150 | 30.40 | |||
17/05/2024 | 12:48:24.142 | 50 | 30.40 | |
50 | 30.40 | |||
50 | 30.40 | |||
17/05/2024 | 12:38:32.969 | 200 | 30.40 | |
200 | 30.40 | |||
200 | 30.40 | |||
17/05/2024 | 12:34:53.981 | 400 | 30.40 | |
400 | 30.40 | |||
400 | 30.40 | |||
17/05/2024 | 12:33:15.018 | 4 | 30.35 | |
4 | 30.35 | |||
4 | 30.35 | |||
17/05/2024 | 12:30:53.465 | 500 | 30.40 | |
500 | 30.40 | |||
500 | 30.40 | |||
17/05/2024 | 12:30:01.017 | 30 | 30.40 | |
30 | 30.40 | |||
30 | 30.40 | |||
17/05/2024 | 12:29:41.699 | 140 | 30.40 | |
140 | 30.40 | |||
140 | 30.40 | |||
17/05/2024 | 12:21:30.812 | 7 | 30.40 | |
7 | 30.40 | |||
7 | 30.40 | |||
17/05/2024 | 12:15:26.269 | 160 | 30.35 | |
160 | 30.35 | |||
160 | 30.35 | |||
17/05/2024 | 12:13:58.320 | 250 | 30.40 | |
100 | 30.40 | |||
150 | 30.40 | |||
250 | 30.40 | |||
17/05/2024 | 12:13:46.343 | 300 | 30.35 | |
300 | 30.35 | |||
300 | 30.35 | |||
17/05/2024 | 12:10:11.814 | 70 | 30.35 | |
70 | 30.35 | |||
70 | 30.35 | |||
17/05/2024 | 12:00:05.546 | 41 | 30.40 | |
40 | 30.40 | |||
41 | 30.40 | |||
1 | 30.40 | |||
17/05/2024 | 11:56:31.210 | 16 | 30.35 | |
16 | 30.35 | |||
16 | 30.35 | |||
17/05/2024 | 11:49:30.111 | 40 | 30.35 | |
40 | 30.35 | |||
40 | 30.35 | |||
17/05/2024 | 11:45:58.455 | 50 | 30.35 | |
50 | 30.35 | |||
50 | 30.35 | |||
17/05/2024 | 11:39:16.097 | 30 | 30.40 | |
30 | 30.40 | |||
30 | 30.40 | |||
17/05/2024 | 11:36:00.829 | 100 | 30.40 | |
100 | 30.40 | |||
100 | 30.40 | |||
17/05/2024 | 11:35:48.016 | 500 | 30.35 | |
500 | 30.35 | |||
500 | 30.35 | |||
17/05/2024 | 11:29:58.628 | 200 | 30.30 | |
200 | 30.30 | |||
200 | 30.30 | |||
17/05/2024 | 11:28:09.608 | 200 | 30.35 | |
200 | 30.35 | |||
200 | 30.35 | |||
17/05/2024 | 11:25:03.366 | 100 | 30.40 | |
100 | 30.40 | |||
100 | 30.40 | |||
17/05/2024 | 11:22:55.646 | 500 | 30.35 | |
500 | 30.35 | |||
500 | 30.35 | |||
17/05/2024 | 11:16:53.825 | 60 | 30.35 | |
10 | 30.35 | |||
60 | 30.35 | |||
50 | 30.35 | |||
17/05/2024 | 11:16:52.305 | 500 | 30.35 | |
500 | 30.35 | |||
500 | 30.35 | |||
17/05/2024 | 11:16:51.672 | 500 | 30.35 | |
500 | 30.35 | |||
450 | 30.35 | |||
50 | 30.35 | |||
17/05/2024 | 11:16:33.869 | 85 | 30.30 | |
85 | 30.30 | |||
85 | 30.30 | |||
17/05/2024 | 11:16:25.469 | 200 | 30.30 | |
200 | 30.30 | |||
200 | 30.30 | |||
17/05/2024 | 11:08:44.168 | 58 | 30.30 | |
58 | 30.30 | |||
58 | 30.30 | |||
17/05/2024 | 11:06:29.527 | 100 | 30.30 | |
100 | 30.30 | |||
100 | 30.30 | |||
17/05/2024 | 11:03:20.792 | 40 | 30.20 | |
40 | 30.20 | |||
40 | 30.20 | |||
17/05/2024 | 11:02:32.662 | 10 | 30.20 | |
10 | 30.20 | |||
10 | 30.20 | |||
17/05/2024 | 11:00:03.861 | 500 | 30.25 | |
500 | 30.25 | |||
500 | 30.25 | |||
17/05/2024 | 10:59:59.441 | 1 600 | 30.20 | |
1 600 | 30.20 | |||
1 600 | 30.20 | |||
17/05/2024 | 10:59:29.125 | 400 | 30.20 | |
200 | 30.20 | |||
400 | 30.20 | |||
200 | 30.20 | |||
17/05/2024 | 10:45:42.026 | 30 | 30.20 | |
30 | 30.20 | |||
30 | 30.20 | |||
17/05/2024 | 10:40:09.041 | 10 | 30.20 | |
10 | 30.20 | |||
10 | 30.20 | |||
17/05/2024 | 10:39:57.930 | 75 | 30.20 | |
75 | 30.20 | |||
75 | 30.20 | |||
17/05/2024 | 10:37:38.277 | 118 | 30.20 | |
118 | 30.20 | |||
118 | 30.20 | |||
17/05/2024 | 10:34:22.181 | 100 | 30.20 | |
100 | 30.20 | |||
100 | 30.20 | |||
17/05/2024 | 10:32:21.532 | 100 | 30.20 | |
100 | 30.20 | |||
100 | 30.20 | |||
17/05/2024 | 10:29:58.705 | 175 | 30.20 | |
175 | 30.20 | |||
175 | 30.20 | |||
17/05/2024 | 10:29:46.199 | 50 | 30.25 | |
50 | 30.25 | |||
50 | 30.25 | |||
17/05/2024 | 10:18:21.159 | 200 | 30.30 | |
20 | 30.30 | |||
180 | 30.30 | |||
200 | 30.30 | |||
17/05/2024 | 10:18:20.754 | 100 | 30.25 | |
100 | 30.25 | |||
100 | 30.25 | |||
17/05/2024 | 10:13:27.640 | 280 | 30.25 | |
280 | 30.25 | |||
280 | 30.25 | |||
17/05/2024 | 10:13:26.817 | 200 | 30.20 | |
200 | 30.20 | |||
200 | 30.20 | |||
17/05/2024 | 10:13:19.948 | 500 | 30.20 | |
500 | 30.20 | |||
500 | 30.20 | |||
17/05/2024 | 10:13:17.598 | 90 | 30.15 | |
90 | 30.15 | |||
90 | 30.15 | |||
17/05/2024 | 10:06:47.974 | 200 | 30.10 | |
200 | 30.10 | |||
200 | 30.10 | |||
17/05/2024 | 10:06:41.710 | 200 | 30.10 | |
200 | 30.10 | |||
200 | 30.10 | |||
17/05/2024 | 10:06:04.079 | 200 | 30.10 | |
200 | 30.10 | |||
200 | 30.10 | |||
17/05/2024 | 09:58:32.440 | 100 | 30.15 | |
100 | 30.15 | |||
100 | 30.15 | |||
17/05/2024 | 09:47:41.978 | 85 | 30.15 | |
85 | 30.15 | |||
85 | 30.15 | |||
17/05/2024 | 09:47:00.131 | 300 | 30.05 | |
300 | 30.05 | |||
300 | 30.05 | |||
17/05/2024 | 09:39:54.606 | 17 | 30.15 | |
17 | 30.15 | |||
17 | 30.15 | |||
17/05/2024 | 09:38:57.944 | 153 | 30.05 | |
153 | 30.05 | |||
153 | 30.05 | |||
17/05/2024 | 09:23:52.264 | 150 | 30.20 | |
150 | 30.20 | |||
150 | 30.20 | |||
17/05/2024 | 09:18:01.872 | 50 | 30.25 | |
10 | 30.25 | |||
40 | 30.25 | |||
50 | 30.25 | |||
17/05/2024 | 09:14:32.436 | 50 | 30.10 | |
50 | 30.10 | |||
50 | 30.10 | |||
17/05/2024 | 09:02:42.708 | 20 | 30.25 | |
20 | 30.25 | |||
20 | 30.25 | |||
17/05/2024 | 09:02:42.655 | 180 | 30.25 | |
180 | 30.25 | |||
180 | 30.25 | |||
17/05/2024 | 09:00:58.806 | 300 | 30.05 | |
300 | 30.05 | |||
300 | 30.05 | |||
17/05/2024 | 09:00:29.817 | 15 | 29.95 | |
15 | 29.95 | |||
15 | 29.95 | |||
17/05/2024 | 08:44:02.389 | 50 | 29.90 | |
17 | 29.90 | |||
50 | 29.90 | |||
15 | 29.90 | |||
18 | 29.90 | |||
17/05/2024 | 08:29:00.068 | 15 | 30.00 | |
15 | 30.00 | |||
15 | 30.00 | |||
17/05/2024 | 08:28:37.963 | 200 | 30.00 | |
200 | 30.00 | |||
200 | 30.00 | |||
17/05/2024 | 08:22:51.064 | 50 | 30.05 | |
50 | 30.05 | |||
50 | 30.05 | |||
17/05/2024 | 08:10:10.710 | 10 | 29.90 | |
10 | 29.90 | |||
10 | 29.90 | |||
17/05/2024 | 08:00:06.079 | 188 | 30.00 | |
15 | 30.00 | |||
173 | 30.00 | |||
100 | 30.00 | |||
88 | 30.00 |
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:
17/05/2024 @ 22:00:00
Last Update:
17/05/2024 @ 22:00:00