RTL Group S.A.
RRTL.DE · XETRA
Market closed€31.65€-0.100000 (-0.32%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 354.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 98.00 |
| July 17, 2026 | €31.60 | €31.70 | €31.60 | €31.70 | €31.70 | 2.39K |
| July 17, 2026 | €31.65 | €31.65 | €31.65 | €31.65 | €31.65 | 202.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 1.24K |
| July 17, 2026 | €31.75 | €31.75 | €31.75 | €31.75 | €31.75 | 788.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 254.00 |
| July 17, 2026 | €31.65 | €31.65 | €31.65 | €31.65 | €31.65 | 1.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 516.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 100.00 |
| July 17, 2026 | €31.75 | €31.75 | €31.75 | €31.75 | €31.75 | 1.00 |
| July 17, 2026 | €31.75 | €31.75 | €31.75 | €31.75 | €31.75 | 1.58K |
| July 17, 2026 | €31.80 | €31.80 | €31.80 | €31.80 | €31.80 | 767.00 |
| July 17, 2026 | €31.85 | €31.85 | €31.85 | €31.85 | €31.85 | 20.00 |
| July 17, 2026 | €31.85 | €31.85 | €31.80 | €31.80 | €31.80 | 101.00 |
| July 17, 2026 | €31.85 | €31.85 | €31.85 | €31.85 | €31.85 | 8.00 |
| July 17, 2026 | €31.90 | €31.90 | €31.85 | €31.85 | €31.85 | 1.17K |
| July 17, 2026 | €31.85 | €31.85 | €31.85 | €31.85 | €31.85 | 2.76K |
| July 17, 2026 | €31.90 | €31.90 | €31.90 | €31.90 | €31.90 | 441.00 |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 1.00 |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 954.00 |
| July 17, 2026 | €32.05 | €32.05 | €32.05 | €32.05 | €32.05 | 1.72K |
| July 17, 2026 | €32.10 | €32.10 | €32.10 | €32.10 | €32.10 | 1.00 |
| July 17, 2026 | €32.10 | €32.10 | €32.10 | €32.10 | €32.10 | 2.28K |
| July 17, 2026 | €32.10 | €32.15 | €32.10 | €32.10 | €32.10 | 468.00 |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 1.00 |
| July 17, 2026 | €32.05 | €32.05 | €32.05 | €32.05 | €32.05 | 1.24K |
| July 17, 2026 | €32.05 | €32.05 | €32.05 | €32.05 | €32.05 | 115.00 |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 342.00 |
| July 17, 2026 | €32.05 | €32.05 | €32.05 | €32.05 | €32.05 | 1.00 |
| July 17, 2026 | €32.05 | €32.05 | €32.05 | €32.05 | €32.05 | 206.00 |
| July 17, 2026 | €32.05 | €32.05 | €32.05 | €32.05 | €32.05 | 1.00 |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 2.40K |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 942.00 |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 253.00 |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 21.00 |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 14.00 |
| July 17, 2026 | €31.95 | €31.95 | €31.95 | €31.95 | €31.95 | 761.00 |
| July 17, 2026 | €32.05 | €32.05 | €32.05 | €32.05 | €32.05 | 3.00 |
| July 17, 2026 | €32.00 | €32.00 | €32.00 | €32.00 | €32.00 | 37.00 |
| July 17, 2026 | €31.95 | €31.95 | €31.95 | €31.95 | €31.95 | 1.00 |
| July 17, 2026 | €31.95 | €32.00 | €31.95 | €32.00 | €32.00 | — |
| July 17, 2026 | €31.95 | €31.95 | €31.95 | €31.95 | €31.95 | 1.00 |
| July 17, 2026 | €31.90 | €31.90 | €31.90 | €31.90 | €31.90 | 375.00 |
| July 17, 2026 | €31.95 | €31.95 | €31.95 | €31.95 | €31.95 | 1.00 |
| July 17, 2026 | €31.95 | €31.95 | €31.95 | €31.95 | €31.95 | 9.00 |
| July 17, 2026 | €31.95 | €31.95 | €31.95 | €31.95 | €31.95 | 44.00 |
| July 17, 2026 | €31.90 | €31.90 | €31.90 | €31.90 | €31.90 | 2.00 |
| July 17, 2026 | €31.90 | €31.90 | €31.90 | €31.90 | €31.90 | 729.00 |
| July 17, 2026 | €31.90 | €31.90 | €31.90 | €31.90 | €31.90 | 400.00 |
| July 17, 2026 | €31.95 | €31.95 | €31.95 | €31.95 | €31.95 | 290.00 |
| July 17, 2026 | €31.90 | €31.90 | €31.90 | €31.90 | €31.90 | 1.08K |
| July 17, 2026 | €31.95 | €31.95 | €31.95 | €31.95 | €31.95 | 539.00 |
| July 17, 2026 | €31.80 | €32.00 | €31.80 | €31.95 | €31.95 | — |
| July 17, 2026 | €31.70 | €31.75 | €31.70 | €31.75 | €31.75 | 387.00 |
| July 17, 2026 | €31.65 | €31.65 | €31.65 | €31.65 | €31.65 | 9.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 6.00 |
| July 17, 2026 | €31.60 | €31.60 | €31.60 | €31.60 | €31.60 | 204.00 |
| July 17, 2026 | €31.65 | €31.65 | €31.65 | €31.65 | €31.65 | 131.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 263.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 13.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 3.00 |
| July 17, 2026 | €31.65 | €31.65 | €31.65 | €31.65 | €31.65 | 19.00 |
| July 17, 2026 | €31.75 | €31.75 | €31.75 | €31.75 | €31.75 | 19.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 99.00 |
| July 17, 2026 | €31.75 | €31.75 | €31.75 | €31.75 | €31.75 | 330.00 |
| July 17, 2026 | €31.70 | €31.70 | €31.70 | €31.70 | €31.70 | 29.00 |
| July 17, 2026 | €31.75 | €31.75 | €31.75 | €31.75 | €31.75 | 105.00 |
| July 17, 2026 | €31.75 | €31.75 | €31.75 | €31.75 | €31.75 | 668.00 |
| July 17, 2026 | €31.80 | €31.80 | €31.75 | €31.80 | €31.80 | 1.19K |
| July 17, 2026 | €31.85 | €31.85 | €31.85 | €31.85 | €31.85 | 90.00 |
| July 17, 2026 | €31.90 | €31.90 | €31.90 | €31.90 | €31.90 | 29.00 |
| July 17, 2026 | €31.85 | €31.85 | €31.85 | €31.85 | €31.85 | 80.00 |
| July 17, 2026 | €31.80 | €31.80 | €31.80 | €31.80 | €31.80 | 166.00 |
| July 17, 2026 | €31.75 | €31.75 | €31.75 | €31.75 | €31.75 | 44.00 |
| July 17, 2026 | €31.75 | €31.75 | €31.70 | €31.70 | €31.70 | 1.00K |
| July 17, 2026 | €31.85 | €31.85 | €31.85 | €31.85 | €31.85 | 973.00 |
| July 17, 2026 | €31.80 | €31.80 | €31.75 | €31.75 | €31.75 | 551.00 |
| July 17, 2026 | €31.85 | €31.85 | €31.85 | €31.85 | €31.85 | 21.00 |
| July 17, 2026 | €31.90 | €31.90 | €31.90 | €31.90 | €31.90 | 70.00 |
| July 17, 2026 | €31.85 | €31.85 | €31.85 | €31.85 | €31.85 | 129.00 |
| July 17, 2026 | €31.80 | €31.80 | €31.80 | €31.80 | €31.80 | 680.00 |
| July 17, 2026 | €31.75 | €31.75 | €31.75 | €31.75 | €31.75 | 333.00 |
| July 17, 2026 | €31.55 | €31.60 | €31.55 | €31.60 | €31.60 | 937.00 |