The Trade Desk Inc.

132

107

33.92

Date Time Volume Order Volume Price
21/11/2025 15:49:24.480 29   33.92
      29 33.92
      29 33.92
21/11/2025 15:45:14.965 10   33.91
      10 33.91
      10 33.91
21/11/2025 15:43:05.509 50   33.845
      50 33.845
      50 33.845
21/11/2025 15:42:23.805 170   33.88
      170 33.88
      170 33.88
21/11/2025 15:42:19.385 168   33.905
      168 33.905
      168 33.905
21/11/2025 15:42:09.320 168   33.845
      168 33.845
      168 33.845
21/11/2025 15:41:53.115 50   33.825
      50 33.825
      50 33.825
21/11/2025 15:41:38.028 160   33.84
      160 33.84
      160 33.84
21/11/2025 15:40:24.368 150   33.925
      150 33.925
      150 33.925
21/11/2025 15:37:48.984 20   33.955
      20 33.955
      20 33.955
21/11/2025 15:31:40.616 9   33.415
      9 33.415
      9 33.415
21/11/2025 15:25:32.970 30   33.415
      30 33.415
      30 33.415
21/11/2025 15:20:59.449 20   33.515
      20 33.515
      20 33.515
21/11/2025 15:18:27.596 80   33.50
      80 33.50
      80 33.50
21/11/2025 15:18:05.202 7   33.29
      7 33.29
      7 33.29
21/11/2025 15:17:59.820 15   33.515
      15 33.515
      15 33.515
21/11/2025 15:16:48.102 20   33.505
      20 33.505
      20 33.505
21/11/2025 15:09:59.957 6   33.405
      6 33.405
      6 33.405
21/11/2025 14:54:31.077 100   33.43
      100 33.43
      100 33.43
21/11/2025 14:53:36.366 30   33.17
      15 33.17
      12 33.17
      30 33.17
      3 33.17
21/11/2025 14:49:59.408 3   33.50
      3 33.50
      3 33.50
21/11/2025 14:43:08.555 60   33.415
      60 33.415
      60 33.415
21/11/2025 14:31:46.804 15   33.46
      15 33.46
      15 33.46
21/11/2025 13:54:08.272 290   33.29
      290 33.29
      290 33.29
21/11/2025 13:54:08.047 300   33.29
      300 33.29
      300 33.29
21/11/2025 13:54:02.515 261   33.285
      261 33.285
      261 33.285
21/11/2025 13:53:25.071 300   33.285
      300 33.285
      300 33.285
21/11/2025 13:53:14.108 300   33.285
      300 33.285
      300 33.285
21/11/2025 13:48:58.843 70   33.285
      70 33.285
      70 33.285
21/11/2025 13:48:29.581 400   33.29
      400 33.29
      400 33.29
21/11/2025 13:48:28.930 400   33.29
      400 33.29
      400 33.29
21/11/2025 13:48:14.370 400   33.29
      400 33.29
      400 33.29
21/11/2025 13:40:45.553 38   33.285
      38 33.285
      38 33.285
21/11/2025 13:37:57.562 50   33.285
      50 33.285
      50 33.285
21/11/2025 13:36:49.563 300   33.145
      300 33.145
      300 33.145
21/11/2025 13:35:07.288 15   32.87
      15 32.87
      15 32.87
21/11/2025 13:33:47.111 28   32.86
      28 32.86
      28 32.86
21/11/2025 13:30:08.760 270   32.875
      270 32.875
      270 32.875
21/11/2025 13:20:49.784 400   32.81
      400 32.81
      400 32.81
21/11/2025 13:20:24.135 150   32.79
      150 32.79
      150 32.79
21/11/2025 12:58:44.273 60   32.83
      60 32.83
      60 32.83
21/11/2025 12:57:51.053 3   32.83
      3 32.83
      3 32.83
21/11/2025 12:56:37.197 10   33.215
      10 33.215
      10 33.215
21/11/2025 12:56:09.022 5   33.215
      5 33.215
      5 33.215
21/11/2025 12:38:34.772 70   33.16
      70 33.16
      70 33.16
21/11/2025 12:25:27.327 30   33.00
      30 33.00
      30 33.00
21/11/2025 12:24:00.290 10   33.255
      10 33.255
      10 33.255
21/11/2025 12:05:34.438 80   32.765
      80 32.765
      80 32.765
21/11/2025 12:03:22.653 35   32.755
      35 32.755
      35 32.755
21/11/2025 11:57:54.358 16   33.125
      16 33.125
      16 33.125
21/11/2025 11:53:43.968 100   33.13
      100 33.13
      100 33.13
21/11/2025 11:34:27.009 30   32.70
      30 32.70
      30 32.70
21/11/2025 11:31:25.256 4   32.41
      4 32.41
      4 32.41
21/11/2025 11:31:03.394 25   32.76
      25 32.76
      25 32.76
21/11/2025 11:18:21.387 20   32.52
      20 32.52
      20 32.52
21/11/2025 11:14:14.506 130   32.41
      130 32.41
      130 32.41
21/11/2025 11:07:09.213 400   32.67
      400 32.67
      400 32.67
21/11/2025 11:07:08.621 20   32.53
      20 32.53
      20 32.53
21/11/2025 11:05:51.506 400   32.67
      400 32.67
      400 32.67
21/11/2025 11:05:02.930 400   32.69
      400 32.69
      400 32.69
21/11/2025 11:03:10.813 100   32.53
      100 32.53
      100 32.53
21/11/2025 11:02:09.507 400   32.40
      400 32.40
      400 32.40
21/11/2025 11:01:57.565 91   32.10
      11 32.10
      80 32.10
      91 32.10
21/11/2025 11:01:52.781 750   32.10
      62 32.10
      688 32.10
      750 32.10
21/11/2025 11:01:29.753 148   32.315
      15 32.315
      15 32.315
      70 32.315
      78 32.315
      59 32.315
      50 32.315
      9 32.315
21/11/2025 11:00:07.025 1 006   32.805
      121 32.805
      1 006 32.805
      485 32.805
      400 32.805
21/11/2025 10:58:31.615 400   32.805
      400 32.805
      400 32.805
21/11/2025 10:57:20.297 349   32.805
      24 32.805
      30 32.805
      24 32.805
      145 32.805
      325 32.805
      50 32.805
      100 32.805
21/11/2025 10:56:20.692 148   33.00
      27 33.00
      61 33.00
      10 33.00
      50 33.00
      148 33.00
21/11/2025 10:56:20.431 24   33.10
      24 33.10
      24 33.10
21/11/2025 10:44:17.042 1   33.285
      1 33.285
      1 33.285
21/11/2025 10:40:16.736 32   33.285
      32 33.285
      32 33.285
21/11/2025 10:26:03.284 10   33.285
      10 33.285
      10 33.285
21/11/2025 10:22:37.115 300   33.29
      300 33.29
      300 33.29
21/11/2025 10:22:37.060 300   33.29
      300 33.29
      300 33.29
21/11/2025 10:22:36.983 300   33.29
      300 33.29
      300 33.29
21/11/2025 10:22:27.088 250   33.365
      250 33.365
      250 33.365
21/11/2025 10:10:07.499 30   33.235
      30 33.235
      30 33.235
21/11/2025 09:59:24.217 25   33.30
      25 33.30
      25 33.30
21/11/2025 09:50:24.453 25   33.105
      25 33.105
      25 33.105
21/11/2025 09:46:49.680 52   33.105
      52 33.105
      52 33.105
21/11/2025 09:23:18.067 50   33.105
      50 33.105
      50 33.105
21/11/2025 09:12:19.597 300   33.405
      300 33.405
      300 33.405
21/11/2025 09:12:10.793 304   33.445
      304 33.445
      5 33.445
      199 33.445
      100 33.445
21/11/2025 09:07:13.191 200   33.435
      200 33.435
      200 33.435
21/11/2025 09:04:59.492 24   33.435
      24 33.435
      24 33.435
21/11/2025 09:04:29.331 30   33.20
      30 33.20
      30 33.20
21/11/2025 09:02:09.778 60   33.20
      60 33.20
      60 33.20
21/11/2025 08:58:43.180 129   33.20
      129 33.20
      129 33.20
21/11/2025 08:55:12.831 75   33.20
      75 33.20
      75 33.20
21/11/2025 08:48:54.619 301   33.13
      301 33.13
      301 33.13
21/11/2025 08:47:07.888 457   33.155
      457 33.155
      457 33.155
21/11/2025 08:46:34.241 50   33.19
      50 33.19
      50 33.19
21/11/2025 08:46:22.178 100   33.20
      100 33.20
      100 33.20
21/11/2025 08:33:34.790 50   33.30
      50 33.30
      50 33.30
21/11/2025 08:33:10.170 3   33.33
      3 33.33
      3 33.33
21/11/2025 08:19:56.764 100   33.315
      100 33.315
      100 33.315
21/11/2025 08:12:00.879 45   33.30
      45 33.30
      45 33.30
21/11/2025 08:11:29.273 45   33.30
      45 33.30
      2 33.30
      43 33.30
21/11/2025 08:05:12.876 31   33.305
      31 33.305
      31 33.305
21/11/2025 07:59:09.814 25   33.16
      25 33.16
      25 33.16
21/11/2025 07:52:17.374 30   33.205
      30 33.205
      30 33.205
21/11/2025 07:43:01.828 25   33.16
      25 33.16
      25 33.16
21/11/2025 07:41:36.513 59   33.285
      59 33.285
      59 33.285
21/11/2025 07:39:03.671 50   33.265
      50 33.265
      50 33.265
21/11/2025 07:30:02.621 68   33.155
      43 33.155
      68 33.155
      25 33.155
21/11/2025 07:30:01.012 17   33.215
      17 33.215
      17 33.215
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)