The Trade Desk Inc.

207

179

30.755

Date Time Volume Order Volume Price
15/12/2025 21:25:52.839 20   30.755
      20 30.755
      20 30.755
15/12/2025 21:17:20.197 500   30.66
      500 30.66
      500 30.66
15/12/2025 21:03:23.368 39   30.75
      39 30.75
      39 30.75
15/12/2025 21:03:05.634 30   30.755
      30 30.755
      30 30.755
15/12/2025 20:58:33.269 1 634   30.73
      1 634 30.73
      1 634 30.73
15/12/2025 20:58:31.172 2 700   30.73
      2 700 30.73
      2 700 30.73
15/12/2025 20:57:01.714 15   30.725
      15 30.725
      15 30.725
15/12/2025 20:55:52.216 7   30.725
      7 30.725
      7 30.725
15/12/2025 20:51:48.149 50   30.665
      50 30.665
      50 30.665
15/12/2025 20:47:59.410 30   30.675
      30 30.675
      30 30.675
15/12/2025 20:42:24.218 1 233   30.73
      1 233 30.73
      1 233 30.73
15/12/2025 20:39:40.952 35   30.80
      35 30.80
      35 30.80
15/12/2025 20:38:32.420 50   30.705
      50 30.705
      50 30.705
15/12/2025 20:36:05.468 519   30.73
      519 30.73
      519 30.73
15/12/2025 20:32:52.010 20   30.805
      20 30.805
      20 30.805
15/12/2025 20:31:17.119 27   30.74
      27 30.74
      27 30.74
15/12/2025 20:06:14.819 120   30.885
      120 30.885
      120 30.885
15/12/2025 20:05:32.145 120   30.82
      120 30.82
      120 30.82
15/12/2025 19:58:09.025 1   30.785
      1 30.785
      1 30.785
15/12/2025 19:57:36.013 26   30.72
      26 30.72
      26 30.72
15/12/2025 19:53:28.744 39   30.76
      39 30.76
      39 30.76
15/12/2025 19:35:25.495 7   30.76
      7 30.76
      7 30.76
15/12/2025 19:29:40.988 1   30.725
      1 30.725
      1 30.725
15/12/2025 19:29:17.849 3   30.66
      3 30.66
      3 30.66
15/12/2025 19:23:30.032 40   30.775
      40 30.775
      40 30.775
15/12/2025 19:22:58.645 40   30.70
      40 30.70
      40 30.70
15/12/2025 19:22:11.799 100   30.78
      100 30.78
      100 30.78
15/12/2025 19:18:12.159 37   30.785
      37 30.785
      37 30.785
15/12/2025 19:17:45.325 163   30.785
      163 30.785
      163 30.785
15/12/2025 19:15:30.544 8   30.84
      8 30.84
      8 30.84
15/12/2025 19:08:33.587 350   30.805
      350 30.805
      350 30.805
15/12/2025 18:50:21.190 330   30.71
      330 30.71
      330 30.71
15/12/2025 18:36:47.629 270   30.85
      270 30.85
      270 30.85
15/12/2025 18:29:25.541 110   30.74
      110 30.74
      110 30.74
15/12/2025 18:16:59.215 25   30.755
      25 30.755
      25 30.755
15/12/2025 18:15:29.657 3   30.795
      3 30.795
      3 30.795
15/12/2025 18:15:16.375 7   30.86
      7 30.86
      7 30.86
15/12/2025 18:11:24.394 45   30.81
      45 30.81
      45 30.81
15/12/2025 17:57:49.748 30   30.77
      30 30.77
      30 30.77
15/12/2025 17:56:42.519 155   30.78
      155 30.78
      155 30.78
15/12/2025 17:54:12.416 17   30.76
      17 30.76
      17 30.76
15/12/2025 17:42:46.497 200   30.785
      200 30.785
      200 30.785
15/12/2025 17:42:07.533 40   30.775
      40 30.775
      40 30.775
15/12/2025 17:41:07.109 82   30.78
      82 30.78
      82 30.78
15/12/2025 17:30:53.494 50   30.85
      50 30.85
      50 30.85
15/12/2025 17:29:49.779 30   30.845
      30 30.845
      30 30.845
15/12/2025 17:27:54.921 26   30.775
      26 30.775
      26 30.775
15/12/2025 17:24:04.924 20   30.775
      20 30.775
      20 30.775
15/12/2025 17:21:09.887 50   30.69
      50 30.69
      50 30.69
15/12/2025 17:17:31.804 180   30.595
      180 30.595
      180 30.595
15/12/2025 17:16:00.424 145   30.50
      145 30.50
      145 30.50
15/12/2025 17:15:33.751 50   30.495
      50 30.495
      50 30.495
15/12/2025 17:13:48.888 20   30.495
      20 30.495
      20 30.495
15/12/2025 17:04:11.548 10   30.42
      10 30.42
      10 30.42
15/12/2025 17:02:57.162 75   30.38
      75 30.38
      75 30.38
15/12/2025 17:00:16.451 10   30.415
      10 30.415
      10 30.415
15/12/2025 16:59:31.239 215   30.395
      215 30.395
      215 30.395
15/12/2025 16:59:14.266 70   30.405
      70 30.405
      70 30.405
15/12/2025 16:57:14.094 95   30.305
      95 30.305
      95 30.305
15/12/2025 16:56:06.583 120   30.385
      120 30.385
      120 30.385
15/12/2025 16:55:32.887 120   30.385
      120 30.385
      120 30.385
15/12/2025 16:54:55.456 33   30.40
      33 30.40
      33 30.40
15/12/2025 16:52:32.492 15   30.51
      15 30.51
      15 30.51
15/12/2025 16:52:01.637 230   30.53
      230 30.53
      230 30.53
15/12/2025 16:51:48.701 500   30.515
      500 30.515
      500 30.515
15/12/2025 16:51:37.979 135   30.515
      135 30.515
      100 30.515
      35 30.515
15/12/2025 16:49:31.495 30   30.46
      30 30.46
      30 30.46
15/12/2025 16:39:46.479 33   30.505
      33 30.505
      33 30.505
15/12/2025 16:38:10.793 1   30.495
      1 30.495
      1 30.495
15/12/2025 16:38:09.691 2   30.495
      2 30.495
      2 30.495
15/12/2025 16:36:34.770 56   30.395
      56 30.395
      56 30.395
15/12/2025 16:35:48.970 62   30.415
      62 30.415
      62 30.415
15/12/2025 16:35:41.169 120   30.435
      120 30.435
      120 30.435
15/12/2025 16:35:40.921 110   30.50
      25 30.50
      110 30.50
      35 30.50
      50 30.50
15/12/2025 16:34:06.595 2 500   30.615
      2 500 30.615
      2 500 30.615
15/12/2025 16:32:39.643 60   30.69
      60 30.69
      60 30.69
15/12/2025 16:30:25.193 40   30.54
      40 30.54
      40 30.54
15/12/2025 16:24:01.087 1   30.645
      1 30.645
      1 30.645
15/12/2025 16:19:58.885 20   30.69
      20 30.69
      20 30.69
15/12/2025 16:19:58.685 30   30.70
      30 30.70
      30 30.70
15/12/2025 16:19:42.296 38   30.61
      38 30.61
      38 30.61
15/12/2025 16:19:01.554 100   30.675
      100 30.675
      100 30.675
15/12/2025 16:19:00.383 270   30.61
      270 30.61
      270 30.61
15/12/2025 16:18:44.685 85   30.61
      85 30.61
      85 30.61
15/12/2025 16:17:27.794 100   30.72
      100 30.72
      100 30.72
15/12/2025 16:17:19.225 166   30.665
      50 30.665
      116 30.665
      166 30.665
15/12/2025 16:17:02.932 250   30.72
      250 30.72
      250 30.72
15/12/2025 16:13:02.390 200   30.75
      200 30.75
      200 30.75
15/12/2025 16:06:45.604 500   30.86
      500 30.86
      500 30.86
15/12/2025 16:05:09.650 100   30.80
      100 30.80
      100 30.80
15/12/2025 16:03:22.806 100   30.765
      100 30.765
      100 30.765
15/12/2025 16:00:31.503 3   30.81
      3 30.81
      3 30.81
15/12/2025 16:00:11.630 1   30.875
      1 30.875
      1 30.875
15/12/2025 16:00:05.060 153   30.805
      153 30.805
      153 30.805
15/12/2025 15:59:07.309 60   30.86
      60 30.86
      60 30.86
15/12/2025 15:54:57.536 75   30.725
      75 30.725
      75 30.725
15/12/2025 15:54:19.894 80   30.705
      40 30.705
      40 30.705
      80 30.705
15/12/2025 15:52:57.119 40   30.85
      40 30.85
      40 30.85
15/12/2025 15:52:04.632 30   30.85
      30 30.85
      30 30.85
15/12/2025 15:51:23.388 150   30.88
      150 30.88
      150 30.88
15/12/2025 15:44:37.146 100   30.92
      100 30.92
      100 30.92
15/12/2025 15:44:36.973 493   31.00
      100 31.00
      38 31.00
      493 31.00
      25 31.00
      10 31.00
      200 31.00
      10 31.00
      100 31.00
      10 31.00
15/12/2025 15:44:14.410 3   31.055
      3 31.055
      3 31.055
15/12/2025 15:41:13.745 839   31.15
      839 31.15
      839 31.15
15/12/2025 15:40:07.092 50   31.075
      50 31.075
      50 31.075
15/12/2025 15:39:36.978 50   31.02
      50 31.02
      50 31.02
15/12/2025 15:39:01.735 30   31.085
      30 31.085
      30 31.085
15/12/2025 15:38:43.504 322   31.10
      322 31.10
      322 31.10
15/12/2025 15:38:34.322 1   31.105
      1 31.105
      1 31.105
15/12/2025 15:36:44.778 89   31.21
      89 31.21
      89 31.21
15/12/2025 15:28:00.296 40   31.25
      40 31.25
      40 31.25
15/12/2025 15:03:37.251 80   31.44
      80 31.44
      80 31.44
15/12/2025 14:59:11.704 3   31.405
      3 31.405
      3 31.405
15/12/2025 14:58:55.764 300   31.405
      300 31.405
      300 31.405
15/12/2025 14:58:41.229 60   31.41
      60 31.41
      60 31.41
15/12/2025 14:40:26.940 9   31.195
      9 31.195
      9 31.195
15/12/2025 14:26:59.451 50   31.20
      50 31.20
      50 31.20
15/12/2025 14:14:39.890 32   31.37
      32 31.37
      32 31.37
15/12/2025 13:59:19.603 60   31.23
      60 31.23
      60 31.23
15/12/2025 13:40:14.201 30   31.34
      30 31.34
      30 31.34
15/12/2025 13:16:42.343 15   31.40
      15 31.40
      15 31.40
15/12/2025 13:05:52.204 300   31.27
      300 31.27
      50 31.27
      250 31.27
15/12/2025 12:36:40.743 100   31.48
      100 31.48
      100 31.48
15/12/2025 12:35:18.607 26   31.295
      26 31.295
      26 31.295
15/12/2025 12:22:02.520 141   31.485
      141 31.485
      141 31.485
15/12/2025 12:16:25.508 30   31.48
      30 31.48
      30 31.48
15/12/2025 12:09:21.468 50   31.395
      50 31.395
      50 31.395
15/12/2025 12:09:18.803 32   31.31
      32 31.31
      32 31.31
15/12/2025 12:04:49.957 1   31.235
      1 31.235
      1 31.235
15/12/2025 11:58:29.156 90   31.48
      90 31.48
      90 31.48
15/12/2025 11:54:04.283 70   31.235
      70 31.235
      70 31.235
15/12/2025 11:53:19.361 48   31.22
      48 31.22
      48 31.22
15/12/2025 11:49:23.462 100   31.35
      100 31.35
      100 31.35
15/12/2025 11:41:04.358 50   31.265
      50 31.265
      50 31.265
15/12/2025 11:30:18.232 1   31.485
      1 31.485
      1 31.485
15/12/2025 11:24:29.198 50   31.49
      50 31.49
      50 31.49
15/12/2025 11:24:25.087 70   31.32
      70 31.32
      70 31.32
15/12/2025 11:15:11.922 31   31.485
      31 31.485
      31 31.485
15/12/2025 11:03:22.337 1   31.48
      1 31.48
      1 31.48
15/12/2025 10:52:59.006 30   31.32
      30 31.32
      30 31.32
15/12/2025 10:46:00.768 100   31.325
      99 31.325
      100 31.325
      1 31.325
15/12/2025 10:23:35.286 1   31.345
      1 31.345
      1 31.345
15/12/2025 10:23:23.713 50   31.325
      50 31.325
      50 31.325
15/12/2025 10:23:22.185 45   31.325
      45 31.325
      45 31.325
15/12/2025 10:15:20.591 50   31.27
      50 31.27
      50 31.27
15/12/2025 10:13:34.362 100   31.245
      100 31.245
      100 31.245
15/12/2025 10:11:45.758 15   31.47
      15 31.47
      15 31.47
15/12/2025 10:11:27.640 100   31.245
      100 31.245
      100 31.245
15/12/2025 10:00:01.033 240   31.30
      240 31.30
      240 31.30
15/12/2025 10:00:00.948 189   31.31
      189 31.31
      189 31.31
15/12/2025 09:59:56.400 35   31.315
      35 31.315
      35 31.315
15/12/2025 09:51:55.963 400   31.21
      400 31.21
      178 31.21
      222 31.21
15/12/2025 09:51:38.030 322   31.22
      322 31.22
      322 31.22
15/12/2025 09:50:05.467 99   31.22
      99 31.22
      99 31.22
15/12/2025 09:45:57.318 21   31.455
      21 31.455
      21 31.455
15/12/2025 09:44:25.104 40   31.22
      40 31.22
      40 31.22
15/12/2025 09:42:58.912 38   31.465
      38 31.465
      38 31.465
15/12/2025 09:39:37.189 50   31.435
      50 31.435
      50 31.435
15/12/2025 09:36:09.601 50   31.425
      50 31.425
      50 31.425
15/12/2025 09:34:50.928 2   31.42
      2 31.42
      2 31.42
15/12/2025 09:30:51.750 10   31.395
      10 31.395
      10 31.395
15/12/2025 09:30:40.604 57   31.395
      57 31.395
      57 31.395
15/12/2025 09:30:16.261 65   31.215
      65 31.215
      65 31.215
15/12/2025 09:23:17.241 50   31.215
      50 31.215
      50 31.215
15/12/2025 09:20:22.285 13   31.395
      13 31.395
      13 31.395
15/12/2025 09:17:11.210 30   31.365
      30 31.365
      30 31.365
15/12/2025 09:16:44.273 100   31.215
      100 31.215
      100 31.215
15/12/2025 09:00:00.207 1   31.395
      1 31.395
      1 31.395
15/12/2025 08:47:41.972 35   31.215
      35 31.215
      35 31.215
15/12/2025 08:35:24.578 118   31.215
      100 31.215
      18 31.215
      118 31.215
15/12/2025 08:14:23.190 40   31.215
      40 31.215
      40 31.215
15/12/2025 08:03:57.717 10   31.37
      10 31.37
      10 31.37
15/12/2025 08:00:07.160 18   31.195
      18 31.195
      18 31.195
15/12/2025 07:55:35.792 22   31.185
      22 31.185
      22 31.185
15/12/2025 07:51:08.909 1   31.25
      1 31.25
      1 31.25
15/12/2025 07:48:16.257 65   31.195
      65 31.195
      65 31.195
15/12/2025 07:31:15.186 441   31.20
      441 31.20
      441 31.20
15/12/2025 07:30:54.270 1   31.20
      1 31.20
      1 31.20
15/12/2025 07:30:21.481 186   31.20
      45 31.20
      4 31.20
      10 31.20
      29 31.20
      40 31.20
      20 31.20
      31 31.20
      115 31.20
      58 31.20
      20 31.20
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)