The Trade Desk Inc.

78

78

31.82

Date Time Volume Order Volume Price
19/12/2025 21:50:01.936 314   31.82
      314 31.82
      314 31.82
19/12/2025 21:50:01.046 1 191   31.82
      1 191 31.82
      1 191 31.82
19/12/2025 21:44:44.533 4   31.695
      4 31.695
      4 31.695
19/12/2025 21:35:33.164 61   31.76
      61 31.76
      61 31.76
19/12/2025 21:32:52.200 630   31.80
      630 31.80
      630 31.80
19/12/2025 21:16:53.152 61   31.74
      61 31.74
      61 31.74
19/12/2025 20:58:46.672 150   31.96
      150 31.96
      150 31.96
19/12/2025 20:27:35.871 150   32.005
      150 32.005
      150 32.005
19/12/2025 20:20:40.721 301   32.00
      301 32.00
      301 32.00
19/12/2025 20:19:09.003 23   31.97
      23 31.97
      23 31.97
19/12/2025 20:02:57.350 2 326   31.82
      2 326 31.82
      2 326 31.82
19/12/2025 19:58:29.268 100   31.785
      100 31.785
      100 31.785
19/12/2025 19:47:12.402 80   31.80
      80 31.80
      80 31.80
19/12/2025 19:37:27.942 300   31.805
      300 31.805
      300 31.805
19/12/2025 19:27:46.000 70   31.94
      70 31.94
      70 31.94
19/12/2025 19:18:02.702 60   31.90
      60 31.90
      60 31.90
19/12/2025 18:58:43.922 66   31.925
      66 31.925
      66 31.925
19/12/2025 18:54:30.039 50   31.925
      50 31.925
      50 31.925
19/12/2025 18:15:23.701 170   31.785
      170 31.785
      170 31.785
19/12/2025 18:09:14.307 31   31.79
      31 31.79
      31 31.79
19/12/2025 18:07:19.593 931   31.72
      931 31.72
      931 31.72
19/12/2025 17:55:34.422 400   31.69
      400 31.69
      400 31.69
19/12/2025 17:54:38.130 55   31.69
      55 31.69
      55 31.69
19/12/2025 17:51:09.949 241   31.755
      241 31.755
      241 31.755
19/12/2025 17:49:09.492 15   31.74
      15 31.74
      15 31.74
19/12/2025 17:49:00.790 222   31.67
      222 31.67
      222 31.67
19/12/2025 17:40:30.772 929   31.635
      929 31.635
      929 31.635
19/12/2025 17:35:48.675 100   31.73
      100 31.73
      100 31.73
19/12/2025 17:09:46.363 35   31.745
      35 31.745
      35 31.745
19/12/2025 17:07:38.907 3   31.80
      3 31.80
      3 31.80
19/12/2025 17:03:22.405 19   31.635
      19 31.635
      19 31.635
19/12/2025 17:03:06.372 27   31.615
      27 31.615
      27 31.615
19/12/2025 16:46:26.194 130   31.41
      130 31.41
      130 31.41
19/12/2025 16:28:52.362 175   31.515
      175 31.515
      175 31.515
19/12/2025 16:17:02.583 50   31.685
      50 31.685
      50 31.685
19/12/2025 16:15:46.382 94   31.75
      94 31.75
      94 31.75
19/12/2025 16:11:11.510 300   31.445
      300 31.445
      300 31.445
19/12/2025 16:09:46.677 675   31.465
      675 31.465
      675 31.465
19/12/2025 16:00:02.184 1   31.555
      1 31.555
      1 31.555
19/12/2025 15:43:19.527 1   31.525
      1 31.525
      1 31.525
19/12/2025 15:43:00.046 81   31.435
      81 31.435
      81 31.435
19/12/2025 15:41:00.380 170   31.505
      170 31.505
      170 31.505
19/12/2025 15:40:09.470 50   31.48
      50 31.48
      50 31.48
19/12/2025 15:40:09.408 100   31.50
      100 31.50
      100 31.50
19/12/2025 15:36:14.121 2   31.63
      2 31.63
      2 31.63
19/12/2025 15:32:02.275 200   31.75
      200 31.75
      200 31.75
19/12/2025 15:30:02.023 316   31.62
      316 31.62
      316 31.62
19/12/2025 15:21:31.486 10   31.88
      10 31.88
      10 31.88
19/12/2025 15:15:46.859 100   31.88
      100 31.88
      100 31.88
19/12/2025 14:57:35.483 2   31.73
      2 31.73
      2 31.73
19/12/2025 13:55:16.579 2   31.905
      2 31.905
      2 31.905
19/12/2025 13:16:26.265 45   31.775
      45 31.775
      45 31.775
19/12/2025 12:39:45.935 31   32.03
      31 32.03
      31 32.03
19/12/2025 12:18:25.966 5   32.00
      5 32.00
      5 32.00
19/12/2025 12:18:22.505 10   32.02
      10 32.02
      10 32.02
19/12/2025 12:13:56.458 30   32.075
      30 32.075
      30 32.075
19/12/2025 12:00:51.092 93   32.15
      93 32.15
      93 32.15
19/12/2025 11:59:11.206 78   32.025
      78 32.025
      78 32.025
19/12/2025 11:51:54.315 50   32.10
      50 32.10
      50 32.10
19/12/2025 11:47:02.186 35   32.025
      35 32.025
      35 32.025
19/12/2025 11:28:23.847 30   32.155
      30 32.155
      30 32.155
19/12/2025 11:14:40.519 11   32.025
      11 32.025
      11 32.025
19/12/2025 11:00:45.417 11   32.02
      11 32.02
      11 32.02
19/12/2025 10:48:59.094 120   32.015
      120 32.015
      120 32.015
19/12/2025 10:45:13.774 120   32.01
      120 32.01
      120 32.01
19/12/2025 10:41:13.526 15   32.17
      15 32.17
      15 32.17
19/12/2025 10:20:49.609 22   32.005
      22 32.005
      22 32.005
19/12/2025 09:53:52.468 16   32.09
      16 32.09
      16 32.09
19/12/2025 09:52:50.920 120   31.92
      120 31.92
      120 31.92
19/12/2025 09:51:58.880 1   32.09
      1 32.09
      1 32.09
19/12/2025 09:25:54.747 42   31.87
      42 31.87
      42 31.87
19/12/2025 09:07:48.193 316   31.93
      316 31.93
      316 31.93
19/12/2025 09:06:52.070 130   31.915
      130 31.915
      130 31.915
19/12/2025 08:57:59.854 31   31.865
      31 31.865
      31 31.865
19/12/2025 08:39:47.639 32   31.85
      32 31.85
      32 31.85
19/12/2025 08:35:08.279 14   31.86
      14 31.86
      14 31.86
19/12/2025 08:00:22.017 1   31.785
      1 31.785
      1 31.785
19/12/2025 07:46:57.544 100   31.96
      100 31.96
      100 31.96
Copyright © 2025 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)