The Trade Desk Inc.

184

173

31.25

Date Time Volume Order Volume Price
12/12/2025 21:59:21.674 47   31.25
      47 31.25
      47 31.25
12/12/2025 21:57:07.395 1 802   31.10
      1 802 31.10
      1 802 31.10
12/12/2025 21:56:46.723 7   31.07
      7 31.07
      7 31.07
12/12/2025 21:56:46.713 20   31.10
      20 31.10
      20 31.10
12/12/2025 21:56:43.774 178   31.105
      178 31.105
      161 31.105
      17 31.105
12/12/2025 21:37:34.796 7   31.255
      7 31.255
      7 31.255
12/12/2025 21:34:29.276 3   31.31
      3 31.31
      3 31.31
12/12/2025 21:30:29.556 50   31.35
      50 31.35
      50 31.35
12/12/2025 21:09:16.410 10   31.405
      10 31.405
      10 31.405
12/12/2025 21:02:38.979 17   31.39
      17 31.39
      17 31.39
12/12/2025 20:58:48.651 35   31.375
      35 31.375
      35 31.375
12/12/2025 20:57:47.970 2   31.34
      2 31.34
      2 31.34
12/12/2025 20:57:46.706 2   31.275
      2 31.275
      2 31.275
12/12/2025 20:56:13.881 107   31.30
      107 31.30
      107 31.30
12/12/2025 20:46:28.072 50   31.31
      50 31.31
      50 31.31
12/12/2025 20:40:33.187 160   31.305
      160 31.305
      160 31.305
12/12/2025 20:38:06.163 200   31.26
      200 31.26
      200 31.26
12/12/2025 20:36:13.699 30   31.225
      30 31.225
      30 31.225
12/12/2025 20:36:13.559 50   31.30
      50 31.30
      50 31.30
12/12/2025 20:34:06.255 48   31.32
      48 31.32
      48 31.32
12/12/2025 20:32:34.014 25   31.35
      25 31.35
      25 31.35
12/12/2025 20:32:18.634 70   31.38
      70 31.38
      70 31.38
12/12/2025 20:19:27.554 48   31.385
      48 31.385
      48 31.385
12/12/2025 20:13:49.750 5   31.42
      5 31.42
      5 31.42
12/12/2025 20:03:30.807 150   31.395
      150 31.395
      150 31.395
12/12/2025 19:57:02.246 19   31.475
      19 31.475
      19 31.475
12/12/2025 19:54:42.472 1   31.425
      1 31.425
      1 31.425
12/12/2025 19:49:29.265 10   31.40
      10 31.40
      10 31.40
12/12/2025 19:36:53.461 625   31.495
      625 31.495
      625 31.495
12/12/2025 19:10:17.453 23   31.475
      23 31.475
      23 31.475
12/12/2025 18:58:47.827 50   31.51
      50 31.51
      50 31.51
12/12/2025 18:56:33.108 200   31.555
      200 31.555
      200 31.555
12/12/2025 18:52:48.700 200   31.51
      200 31.51
      200 31.51
12/12/2025 18:40:29.907 870   31.44
      870 31.44
      870 31.44
12/12/2025 18:31:19.859 16   31.42
      16 31.42
      16 31.42
12/12/2025 18:30:59.716 60   31.42
      60 31.42
      60 31.42
12/12/2025 18:27:05.640 100   31.40
      100 31.40
      100 31.40
12/12/2025 18:22:24.195 2   31.535
      2 31.535
      2 31.535
12/12/2025 18:19:07.519 50   31.43
      50 31.43
      50 31.43
12/12/2025 18:12:20.677 40   31.40
      40 31.40
      40 31.40
12/12/2025 18:11:33.703 60   31.405
      60 31.405
      60 31.405
12/12/2025 18:08:47.224 13   31.395
      13 31.395
      13 31.395
12/12/2025 18:03:59.226 15   31.43
      15 31.43
      15 31.43
12/12/2025 18:02:12.053 5   31.435
      5 31.435
      5 31.435
12/12/2025 18:01:13.084 850   31.38
      850 31.38
      850 31.38
12/12/2025 17:52:18.718 100   31.44
      100 31.44
      100 31.44
12/12/2025 17:37:06.535 159   31.555
      159 31.555
      159 31.555
12/12/2025 17:33:38.130 20   31.475
      20 31.475
      20 31.475
12/12/2025 17:31:54.049 50   31.555
      50 31.555
      50 31.555
12/12/2025 17:21:27.871 24   31.435
      24 31.435
      24 31.435
12/12/2025 17:21:27.784 25   31.50
      10 31.50
      25 31.50
      15 31.50
12/12/2025 17:14:28.113 150   31.63
      150 31.63
      150 31.63
12/12/2025 17:13:05.481 17   31.605
      17 31.605
      17 31.605
12/12/2025 17:04:29.011 400   31.585
      400 31.585
      400 31.585
12/12/2025 16:59:09.408 1   31.605
      1 31.605
      1 31.605
12/12/2025 16:58:46.052 431   31.51
      50 31.51
      431 31.51
      381 31.51
12/12/2025 16:56:44.463 202   31.60
      202 31.60
      202 31.60
12/12/2025 16:54:09.335 100   31.70
      100 31.70
      100 31.70
12/12/2025 16:52:48.413 2   31.735
      2 31.735
      2 31.735
12/12/2025 16:42:34.879 400   31.81
      400 31.81
      400 31.81
12/12/2025 16:42:21.007 12   31.865
      12 31.865
      12 31.865
12/12/2025 16:38:28.052 25   31.915
      25 31.915
      25 31.915
12/12/2025 16:36:14.166 300   31.78
      300 31.78
      300 31.78
12/12/2025 16:35:17.303 120   31.745
      120 31.745
      120 31.745
12/12/2025 16:32:17.106 23   31.725
      23 31.725
      23 31.725
12/12/2025 16:23:15.283 411   31.875
      411 31.875
      411 31.875
12/12/2025 16:22:09.694 48   31.90
      48 31.90
      48 31.90
12/12/2025 16:21:34.358 8   31.795
      8 31.795
      8 31.795
12/12/2025 16:15:56.318 30   32.015
      30 32.015
      30 32.015
12/12/2025 16:15:34.524 200   32.015
      200 32.015
      200 32.015
12/12/2025 16:14:59.169 250   32.08
      250 32.08
      250 32.08
12/12/2025 16:12:08.564 10   32.16
      10 32.16
      10 32.16
12/12/2025 16:05:41.647 3   32.08
      3 32.08
      3 32.08
12/12/2025 16:03:00.189 3   32.05
      3 32.05
      3 32.05
12/12/2025 16:02:29.593 51   32.065
      51 32.065
      51 32.065
12/12/2025 16:01:21.548 30   32.09
      30 32.09
      30 32.09
12/12/2025 16:01:13.813 44   32.02
      44 32.02
      44 32.02
12/12/2025 16:00:03.044 1   32.10
      1 32.10
      1 32.10
12/12/2025 15:55:35.847 7   32.17
      7 32.17
      7 32.17
12/12/2025 15:55:28.209 40   32.17
      40 32.17
      40 32.17
12/12/2025 15:53:21.503 30   32.105
      30 32.105
      30 32.105
12/12/2025 15:50:16.691 411   32.01
      411 32.01
      411 32.01
12/12/2025 15:45:26.168 1   32.055
      1 32.055
      1 32.055
12/12/2025 15:39:07.089 64   32.065
      64 32.065
      64 32.065
12/12/2025 15:39:01.421 250   32.00
      250 32.00
      250 32.00
12/12/2025 15:36:16.400 1   31.82
      1 31.82
      1 31.82
12/12/2025 15:34:09.600 62   31.905
      62 31.905
      62 31.905
12/12/2025 15:34:09.419 1   31.905
      1 31.905
      1 31.905
12/12/2025 15:33:50.497 145   31.745
      145 31.745
      145 31.745
12/12/2025 15:33:01.485 100   31.975
      81 31.975
      100 31.975
      19 31.975
12/12/2025 15:27:30.701 3   31.62
      3 31.62
      3 31.62
12/12/2025 15:27:22.856 2   31.765
      2 31.765
      2 31.765
12/12/2025 15:26:14.003 65   31.765
      65 31.765
      65 31.765
12/12/2025 15:11:52.738 96   31.775
      96 31.775
      96 31.775
12/12/2025 15:11:38.639 20   31.775
      20 31.775
      20 31.775
12/12/2025 15:00:23.549 50   31.75
      50 31.75
      50 31.75
12/12/2025 14:59:31.531 50   31.75
      50 31.75
      50 31.75
12/12/2025 14:51:50.083 10   31.74
      10 31.74
      10 31.74
12/12/2025 14:30:35.499 16   31.735
      16 31.735
      16 31.735
12/12/2025 14:29:54.399 100   31.565
      100 31.565
      100 31.565
12/12/2025 13:39:44.975 3   31.725
      3 31.725
      3 31.725
12/12/2025 13:36:20.994 60   31.725
      60 31.725
      60 31.725
12/12/2025 13:30:56.356 19   31.71
      19 31.71
      19 31.71
12/12/2025 13:29:00.479 20   31.795
      20 31.795
      20 31.795
12/12/2025 13:21:32.492 32   31.795
      32 31.795
      32 31.795
12/12/2025 13:13:15.719 30   31.595
      30 31.595
      30 31.595
12/12/2025 13:11:36.400 220   31.79
      220 31.79
      220 31.79
12/12/2025 13:10:35.615 220   31.59
      220 31.59
      220 31.59
12/12/2025 13:07:26.193 150   31.785
      150 31.785
      150 31.785
12/12/2025 13:07:13.989 150   31.585
      150 31.585
      150 31.585
12/12/2025 12:53:15.049 10   31.54
      10 31.54
      10 31.54
12/12/2025 12:43:22.944 10   31.705
      10 31.705
      10 31.705
12/12/2025 12:39:30.474 235   31.68
      235 31.68
      235 31.68
12/12/2025 12:37:54.853 400   31.68
      400 31.68
      400 31.68
12/12/2025 12:07:06.799 35   31.53
      26 31.53
      9 31.53
      35 31.53
12/12/2025 12:04:19.440 65   31.53
      65 31.53
      50 31.53
      15 31.53
12/12/2025 11:55:24.968 145   31.745
      145 31.745
      145 31.745
12/12/2025 11:53:29.289 6   31.535
      6 31.535
      6 31.535
12/12/2025 11:53:05.785 35   31.535
      35 31.535
      35 31.535
12/12/2025 11:46:38.261 100   31.715
      100 31.715
      100 31.715
12/12/2025 11:40:37.315 22   31.535
      22 31.535
      22 31.535
12/12/2025 11:23:19.300 30   31.58
      30 31.58
      30 31.58
12/12/2025 11:09:06.286 300   31.745
      300 31.745
      300 31.745
12/12/2025 11:04:36.321 79   31.745
      79 31.745
      79 31.745
12/12/2025 11:00:46.969 70   31.58
      70 31.58
      70 31.58
12/12/2025 10:51:41.361 45   31.745
      45 31.745
      45 31.745
12/12/2025 10:49:11.287 4   31.745
      4 31.745
      4 31.745
12/12/2025 10:47:19.986 100   31.745
      100 31.745
      100 31.745
12/12/2025 10:45:09.123 300   31.725
      300 31.725
      300 31.725
12/12/2025 10:41:59.222 95   31.73
      95 31.73
      95 31.73
12/12/2025 10:33:47.727 40   31.745
      40 31.745
      40 31.745
12/12/2025 10:26:12.318 23   31.585
      23 31.585
      23 31.585
12/12/2025 10:25:31.670 30   31.775
      30 31.775
      30 31.775
12/12/2025 10:21:38.977 5   31.775
      5 31.775
      5 31.775
12/12/2025 10:18:19.723 142   31.57
      142 31.57
      142 31.57
12/12/2025 10:16:53.947 17   31.775
      17 31.775
      17 31.775
12/12/2025 10:15:10.228 100   31.775
      100 31.775
      100 31.775
12/12/2025 10:14:30.085 25   31.57
      7 31.57
      25 31.57
      18 31.57
12/12/2025 10:06:30.974 15   31.65
      15 31.65
      15 31.65
12/12/2025 10:01:17.300 250   31.815
      250 31.815
      250 31.815
12/12/2025 10:00:16.790 300   31.80
      300 31.80
      300 31.80
12/12/2025 09:57:34.187 40   31.795
      40 31.795
      40 31.795
12/12/2025 09:56:26.293 14   31.60
      14 31.60
      14 31.60
12/12/2025 09:55:23.598 30   31.60
      30 31.60
      30 31.60
12/12/2025 09:51:26.636 78   31.77
      78 31.77
      78 31.77
12/12/2025 09:48:59.514 157   31.795
      157 31.795
      157 31.795
12/12/2025 09:44:52.431 4   31.76
      4 31.76
      4 31.76
12/12/2025 09:37:29.158 100   31.78
      100 31.78
      100 31.78
12/12/2025 09:19:03.257 5   31.65
      5 31.65
      5 31.65
12/12/2025 09:17:55.007 158   31.655
      158 31.655
      158 31.655
12/12/2025 09:17:37.696 15   31.795
      15 31.795
      15 31.795
12/12/2025 09:16:34.246 30   31.795
      30 31.795
      30 31.795
12/12/2025 09:14:57.909 25   31.795
      25 31.795
      25 31.795
12/12/2025 09:04:00.629 1 002   31.775
      1 000 31.775
      2 31.775
      1 002 31.775
12/12/2025 09:03:38.198 180   31.77
      180 31.77
      180 31.77
12/12/2025 09:02:31.769 12   31.77
      12 31.77
      12 31.77
12/12/2025 09:02:13.089 20   31.77
      20 31.77
      20 31.77
12/12/2025 09:01:11.745 10   31.77
      10 31.77
      10 31.77
12/12/2025 08:48:54.695 80   31.75
      80 31.75
      80 31.75
12/12/2025 08:44:19.917 3   31.75
      3 31.75
      3 31.75
12/12/2025 08:43:14.248 19   31.73
      19 31.73
      19 31.73
12/12/2025 08:37:18.315 150   31.61
      150 31.61
      150 31.61
12/12/2025 08:35:29.077 10   31.63
      10 31.63
      10 31.63
12/12/2025 08:34:59.439 225   31.63
      225 31.63
      225 31.63
12/12/2025 08:30:32.029 31   31.635
      31 31.635
      31 31.635
12/12/2025 08:21:51.547 125   31.645
      125 31.645
      125 31.645
12/12/2025 08:19:58.768 25   31.635
      25 31.635
      25 31.635
12/12/2025 08:08:12.667 44   31.565
      44 31.565
      44 31.565
12/12/2025 08:03:33.924 3   31.65
      3 31.65
      3 31.65
12/12/2025 08:00:19.048 2   31.65
      2 31.65
      2 31.65
12/12/2025 08:00:07.934 190   31.65
      190 31.65
      190 31.65
12/12/2025 07:52:31.148 50   31.66
      50 31.66
      50 31.66
12/12/2025 07:30:09.938 130   31.70
      20 31.70
      110 31.70
      100 31.70
      30 31.70
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)