The Trade Desk Inc.

115

110

31.63

Date Time Volume Order Volume Price
17/12/2025 21:55:22.548 12   31.63
      12 31.63
      12 31.63
17/12/2025 21:48:15.131 5   31.615
      5 31.615
      5 31.615
17/12/2025 21:32:38.497 100   31.625
      100 31.625
      100 31.625
17/12/2025 21:16:35.464 22   31.815
      22 31.815
      22 31.815
17/12/2025 20:56:21.706 25   31.77
      25 31.77
      25 31.77
17/12/2025 20:48:44.562 50   31.905
      50 31.905
      50 31.905
17/12/2025 20:38:30.268 500   31.80
      500 31.80
      500 31.80
17/12/2025 20:27:07.900 16   31.75
      16 31.75
      16 31.75
17/12/2025 20:22:22.896 6   31.72
      6 31.72
      6 31.72
17/12/2025 20:18:08.826 79   31.70
      79 31.70
      79 31.70
17/12/2025 20:07:43.945 87   31.675
      87 31.675
      87 31.675
17/12/2025 19:38:14.328 50   31.845
      50 31.845
      50 31.845
17/12/2025 19:37:34.653 20   31.86
      20 31.86
      20 31.86
17/12/2025 19:17:41.220 20   31.86
      20 31.86
      20 31.86
17/12/2025 19:15:00.884 200   31.915
      200 31.915
      200 31.915
17/12/2025 18:32:38.640 10   32.28
      10 32.28
      10 32.28
17/12/2025 18:18:47.322 15   32.18
      15 32.18
      15 32.18
17/12/2025 18:16:19.885 12   32.06
      12 32.06
      12 32.06
17/12/2025 18:06:13.794 100   32.14
      100 32.14
      100 32.14
17/12/2025 18:03:42.693 34   32.07
      34 32.07
      34 32.07
17/12/2025 17:39:30.177 100   32.06
      100 32.06
      100 32.06
17/12/2025 17:38:01.084 100   32.09
      100 32.09
      100 32.09
17/12/2025 17:37:08.962 200   32.16
      200 32.16
      200 32.16
17/12/2025 17:36:12.055 100   32.05
      100 32.05
      100 32.05
17/12/2025 17:35:48.038 32   32.10
      32 32.10
      32 32.10
17/12/2025 17:34:58.292 30   32.105
      30 32.105
      30 32.105
17/12/2025 17:32:49.571 20   32.12
      20 32.12
      20 32.12
17/12/2025 17:29:44.797 628   32.295
      628 32.295
      628 32.295
17/12/2025 17:29:35.260 301   32.295
      301 32.295
      301 32.295
17/12/2025 17:25:28.287 100   32.12
      100 32.12
      100 32.12
17/12/2025 17:23:49.116 573   32.085
      573 32.085
      573 32.085
17/12/2025 17:07:32.862 85   31.88
      85 31.88
      85 31.88
17/12/2025 17:05:27.038 310   31.92
      310 31.92
      310 31.92
17/12/2025 16:56:48.990 50   31.88
      50 31.88
      50 31.88
17/12/2025 16:52:52.310 500   31.80
      500 31.80
      500 31.80
17/12/2025 16:48:12.923 48   31.815
      48 31.815
      48 31.815
17/12/2025 16:43:42.098 8   31.865
      8 31.865
      8 31.865
17/12/2025 16:42:19.787 20   31.845
      20 31.845
      20 31.845
17/12/2025 16:41:15.282 25   31.875
      25 31.875
      25 31.875
17/12/2025 16:41:05.147 600   31.945
      600 31.945
      600 31.945
17/12/2025 16:38:23.262 200   32.03
      200 32.03
      200 32.03
17/12/2025 16:37:44.864 30   32.01
      30 32.01
      30 32.01
17/12/2025 16:35:46.922 15   32.04
      15 32.04
      15 32.04
17/12/2025 16:34:00.941 40   31.985
      40 31.985
      40 31.985
17/12/2025 16:32:20.846 86   31.895
      86 31.895
      86 31.895
17/12/2025 16:31:17.209 100   31.965
      100 31.965
      100 31.965
17/12/2025 16:27:53.822 600   31.92
      600 31.92
      600 31.92
17/12/2025 16:27:52.320 10   32.00
      10 32.00
      10 32.00
17/12/2025 16:23:36.093 25   32.135
      25 32.135
      25 32.135
17/12/2025 16:20:17.443 60   31.975
      60 31.975
      60 31.975
17/12/2025 16:17:05.654 1   32.00
      1 32.00
      1 32.00
17/12/2025 16:16:32.733 1   31.94
      1 31.94
      1 31.94
17/12/2025 16:15:26.036 115   32.13
      115 32.13
      115 32.13
17/12/2025 16:15:21.621 400   32.17
      400 32.17
      400 32.17
17/12/2025 16:12:22.101 115   32.125
      115 32.125
      115 32.125
17/12/2025 16:11:52.468 100   32.265
      100 32.265
      35 32.265
      65 32.265
17/12/2025 16:11:51.725 100   32.18
      100 32.18
      100 32.18
17/12/2025 16:03:55.756 500   32.015
      500 32.015
      500 32.015
17/12/2025 16:03:45.963 150   32.00
      50 32.00
      150 32.00
      100 32.00
17/12/2025 16:03:40.294 55   31.98
      55 31.98
      55 31.98
17/12/2025 15:56:05.052 25   31.77
      25 31.77
      25 31.77
17/12/2025 15:53:24.441 1 000   31.675
      1 000 31.675
      1 000 31.675
17/12/2025 15:53:11.683 17   31.675
      17 31.675
      17 31.675
17/12/2025 15:47:38.117 60   31.50
      60 31.50
      60 31.50
17/12/2025 15:44:43.056 80   31.39
      80 31.39
      80 31.39
17/12/2025 15:44:32.879 60   31.305
      60 31.305
      60 31.305
17/12/2025 15:40:54.376 1   31.165
      1 31.165
      1 31.165
17/12/2025 15:40:23.962 50   31.275
      50 31.275
      50 31.275
17/12/2025 15:36:16.346 1   31.35
      1 31.35
      1 31.35
17/12/2025 14:50:38.167 150   31.17
      150 31.17
      150 31.17
17/12/2025 14:25:56.053 2   31.26
      2 31.26
      2 31.26
17/12/2025 14:14:16.532 90   31.095
      90 31.095
      90 31.095
17/12/2025 14:13:27.245 11   31.325
      11 31.325
      11 31.325
17/12/2025 13:59:32.057 160   31.325
      160 31.325
      160 31.325
17/12/2025 13:50:11.977 130   31.385
      130 31.385
      130 31.385
17/12/2025 13:49:50.171 150   31.14
      150 31.14
      150 31.14
17/12/2025 13:35:12.840 20   31.11
      20 31.11
      20 31.11
17/12/2025 13:30:33.106 20   31.36
      20 31.36
      20 31.36
17/12/2025 13:11:02.080 30   31.36
      30 31.36
      30 31.36
17/12/2025 12:37:03.179 200   31.09
      200 31.09
      200 31.09
17/12/2025 12:36:51.974 400   31.08
      400 31.08
      400 31.08
17/12/2025 12:36:20.388 400   31.08
      400 31.08
      400 31.08
17/12/2025 12:27:13.370 60   31.00
      32 31.00
      60 31.00
      28 31.00
17/12/2025 12:25:59.069 400   31.205
      400 31.205
      400 31.205
17/12/2025 12:25:58.990 6   31.21
      6 31.21
      6 31.21
17/12/2025 12:03:29.837 39   31.22
      39 31.22
      39 31.22
17/12/2025 12:02:48.345 39   31.22
      39 31.22
      39 31.22
17/12/2025 11:38:28.373 30   31.225
      30 31.225
      30 31.225
17/12/2025 11:33:47.780 100   31.225
      100 31.225
      100 31.225
17/12/2025 11:25:12.717 20   31.47
      20 31.47
      20 31.47
17/12/2025 11:22:58.939 60   31.47
      60 31.47
      60 31.47
17/12/2025 11:18:37.615 1   31.425
      1 31.425
      1 31.425
17/12/2025 11:18:20.795 1   31.215
      1 31.215
      1 31.215
17/12/2025 10:37:27.592 3   31.215
      3 31.215
      3 31.215
17/12/2025 10:37:18.183 5   31.425
      5 31.425
      5 31.425
17/12/2025 10:37:00.816 3   31.425
      3 31.425
      3 31.425
17/12/2025 09:56:19.334 95   31.215
      95 31.215
      95 31.215
17/12/2025 09:53:38.064 70   31.215
      70 31.215
      70 31.215
17/12/2025 09:53:32.451 32   31.215
      32 31.215
      32 31.215
17/12/2025 09:39:20.782 60   31.395
      60 31.395
      60 31.395
17/12/2025 09:38:43.711 50   31.215
      50 31.215
      50 31.215
17/12/2025 09:30:30.487 3   31.21
      3 31.21
      3 31.21
17/12/2025 09:22:17.533 51   31.395
      51 31.395
      51 31.395
17/12/2025 09:04:39.092 728   31.30
      728 31.30
      728 31.30
17/12/2025 09:00:20.420 30   31.42
      30 31.42
      30 31.42
17/12/2025 08:43:59.574 100   31.30
      100 31.30
      100 31.30
17/12/2025 08:39:38.212 100   31.255
      100 31.255
      100 31.255
17/12/2025 08:30:12.858 65   31.255
      65 31.255
      65 31.255
17/12/2025 08:15:03.252 30   31.46
      30 31.46
      30 31.46
17/12/2025 08:04:42.638 70   31.21
      70 31.21
      70 31.21
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)