The Trade Desk Inc.

74

56

36.475

Date Time Volume Order Volume Price
17/11/2025 12:13:36.939 50   36.475
      50 36.475
      50 36.475
17/11/2025 12:01:30.128 7   36.16
      7 36.16
      7 36.16
17/11/2025 11:53:17.917 250   36.185
      250 36.185
      250 36.185
17/11/2025 11:37:09.024 178   36.25
      150 36.25
      28 36.25
      178 36.25
17/11/2025 11:30:20.815 1   36.27
      1 36.27
      1 36.27
17/11/2025 11:28:21.604 5   36.28
      5 36.28
      5 36.28
17/11/2025 11:26:31.042 3   36.58
      3 36.58
      3 36.58
17/11/2025 11:21:49.739 278   36.475
      278 36.475
      278 36.475
17/11/2025 11:07:06.022 50   36.79
      50 36.79
      50 36.79
17/11/2025 11:05:45.071 30   36.695
      30 36.695
      30 36.695
17/11/2025 11:01:58.247 300   36.42
      300 36.42
      300 36.42
17/11/2025 10:59:56.632 10   36.465
      10 36.465
      10 36.465
17/11/2025 10:41:26.200 120   36.60
      120 36.60
      120 36.60
17/11/2025 10:37:12.407 300   36.605
      300 36.605
      300 36.605
17/11/2025 10:32:18.603 50   36.385
      50 36.385
      50 36.385
17/11/2025 10:20:52.585 33   36.39
      33 36.39
      33 36.39
17/11/2025 10:14:42.513 30   36.53
      30 36.53
      30 36.53
17/11/2025 10:13:56.061 30   36.625
      30 36.625
      30 36.625
17/11/2025 10:09:49.893 10   36.62
      10 36.62
      10 36.62
17/11/2025 10:01:28.318 300   36.60
      300 36.60
      300 36.60
17/11/2025 09:58:55.873 28   36.78
      28 36.78
      28 36.78
17/11/2025 09:58:09.005 109   36.53
      109 36.53
      109 36.53
17/11/2025 09:58:00.964 85   36.535
      5 36.535
      85 36.535
      80 36.535
17/11/2025 09:55:58.837 278   36.54
      278 36.54
      278 36.54
17/11/2025 09:53:43.936 57   36.54
      57 36.54
      27 36.54
      30 36.54
17/11/2025 09:43:41.913 70   36.79
      70 36.79
      70 36.79
17/11/2025 09:39:54.694 278   36.615
      278 36.615
      278 36.615
17/11/2025 09:34:39.964 5   36.79
      5 36.79
      5 36.79
17/11/2025 09:34:04.715 50   36.79
      50 36.79
      50 36.79
17/11/2025 09:32:42.545 51   36.79
      51 36.79
      51 36.79
17/11/2025 09:31:24.593 5   36.79
      5 36.79
      5 36.79
17/11/2025 09:21:44.679 50   36.795
      50 36.795
      50 36.795
17/11/2025 09:19:27.489 130   36.60
      130 36.60
      130 36.60
17/11/2025 09:19:10.698 137   36.605
      137 36.605
      137 36.605
17/11/2025 09:18:35.570 8   36.60
      8 36.60
      8 36.60
17/11/2025 09:18:26.731 137   36.535
      137 36.535
      137 36.535
17/11/2025 09:15:58.704 50   36.55
      50 36.55
      50 36.55
17/11/2025 08:54:35.888 33   36.335
      33 36.335
      33 36.335
17/11/2025 08:47:48.793 215   36.525
      215 36.525
      215 36.525
17/11/2025 08:47:27.299 136   36.60
      136 36.60
      136 36.60
17/11/2025 08:45:53.802 5   36.60
      5 36.60
      5 36.60
17/11/2025 08:39:10.468 44   36.60
      29 36.60
      44 36.60
      15 36.60
17/11/2025 08:33:44.224 30   36.005
      30 36.005
      30 36.005
17/11/2025 08:26:13.170 100   36.60
      100 36.60
      100 36.60
17/11/2025 08:24:14.615 30   36.60
      30 36.60
      30 36.60
17/11/2025 08:18:25.930 150   36.12
      150 36.12
      150 36.12
17/11/2025 08:18:11.436 80   36.125
      80 36.125
      80 36.125
17/11/2025 08:08:35.168 7   36.60
      7 36.60
      7 36.60
17/11/2025 08:05:07.389 30   36.60
      30 36.60
      30 36.60
17/11/2025 08:04:39.838 3   36.125
      3 36.125
      3 36.125
17/11/2025 08:00:07.086 3   36.60
      3 36.60
      3 36.60
17/11/2025 07:54:58.854 6   36.125
      6 36.125
      6 36.125
17/11/2025 07:43:23.143 60   36.32
      60 36.32
      60 36.32
17/11/2025 07:35:19.029 155   36.32
      95 36.32
      60 36.32
      155 36.32
17/11/2025 07:35:08.578 342   36.00
      55 36.00
      30 36.00
      30 36.00
      150 36.00
      51 36.00
      342 36.00
      13 36.00
      13 36.00
17/11/2025 07:30:17.852 423   36.255
      408 36.255
      278 36.255
      15 36.255
      14 36.255
      41 36.255
      80 36.255
      10 36.255
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)