The Trade Desk Inc.

134

123

33.04

Date Time Volume Order Volume Price
03/12/2025 21:58:39.323 45   33.04
      45 33.04
      45 33.04
03/12/2025 21:57:12.381 300   33.13
      300 33.13
      300 33.13
03/12/2025 21:56:56.602 300   33.13
      300 33.13
      300 33.13
03/12/2025 21:56:44.941 45   33.21
      45 33.21
      45 33.21
03/12/2025 21:56:43.079 75   33.14
      75 33.14
      75 33.14
03/12/2025 21:56:42.237 125   33.21
      125 33.21
      125 33.21
03/12/2025 21:49:20.341 20   33.11
      20 33.11
      20 33.11
03/12/2025 21:39:54.079 11   33.05
      11 33.05
      11 33.05
03/12/2025 21:33:57.482 86   33.10
      86 33.10
      86 33.10
03/12/2025 21:30:06.547 60   33.13
      60 33.13
      60 33.13
03/12/2025 21:21:26.266 100   33.17
      100 33.17
      100 33.17
03/12/2025 21:16:38.680 32   33.03
      32 33.03
      32 33.03
03/12/2025 21:09:57.110 75   33.20
      75 33.20
      75 33.20
03/12/2025 21:08:45.702 50   33.205
      50 33.205
      50 33.205
03/12/2025 20:58:10.292 59   33.335
      59 33.335
      59 33.335
03/12/2025 20:55:37.547 46   33.355
      46 33.355
      46 33.355
03/12/2025 20:54:57.594 150   33.285
      150 33.285
      150 33.285
03/12/2025 20:52:11.290 28   33.325
      28 33.325
      28 33.325
03/12/2025 20:51:25.166 200   33.355
      200 33.355
      200 33.355
03/12/2025 20:50:23.190 168   33.355
      168 33.355
      168 33.355
03/12/2025 20:49:24.395 22   33.325
      22 33.325
      22 33.325
03/12/2025 20:49:06.449 30   33.38
      30 33.38
      30 33.38
03/12/2025 20:48:24.197 389   33.39
      389 33.39
      389 33.39
03/12/2025 20:42:58.000 70   33.455
      70 33.455
      70 33.455
03/12/2025 20:41:07.211 39   33.495
      39 33.495
      39 33.495
03/12/2025 20:37:27.439 25   33.50
      25 33.50
      25 33.50
03/12/2025 20:35:52.817 300   33.545
      300 33.545
      300 33.545
03/12/2025 20:34:56.617 45   33.535
      45 33.535
      45 33.535
03/12/2025 20:32:53.162 125   33.575
      125 33.575
      125 33.575
03/12/2025 20:15:04.237 140   33.595
      140 33.595
      140 33.595
03/12/2025 19:55:18.182 12   33.635
      12 33.635
      12 33.635
03/12/2025 19:47:22.640 500   33.69
      500 33.69
      500 33.69
03/12/2025 19:41:15.316 205   33.675
      205 33.675
      205 33.675
03/12/2025 19:36:21.166 1   33.695
      1 33.695
      1 33.695
03/12/2025 19:34:51.995 35   33.75
      35 33.75
      35 33.75
03/12/2025 19:24:09.957 100   33.79
      100 33.79
      100 33.79
03/12/2025 19:14:44.753 10   33.875
      10 33.875
      10 33.875
03/12/2025 19:06:51.748 16   33.93
      16 33.93
      16 33.93
03/12/2025 19:02:10.102 500   33.95
      500 33.95
      500 33.95
03/12/2025 18:44:25.392 25   33.95
      25 33.95
      25 33.95
03/12/2025 18:19:51.731 3   34.065
      3 34.065
      3 34.065
03/12/2025 18:05:50.913 30   34.045
      30 34.045
      30 34.045
03/12/2025 17:35:12.885 3   34.10
      3 34.10
      3 34.10
03/12/2025 17:29:49.200 50   34.00
      50 34.00
      50 34.00
03/12/2025 17:29:25.019 294   34.00
      294 34.00
      294 34.00
03/12/2025 17:23:15.188 6   33.945
      6 33.945
      6 33.945
03/12/2025 17:22:30.371 60   34.00
      60 34.00
      60 34.00
03/12/2025 17:08:44.562 30   33.975
      30 33.975
      30 33.975
03/12/2025 17:06:51.897 30   33.965
      30 33.965
      30 33.965
03/12/2025 17:04:03.805 700   34.00
      700 34.00
      700 34.00
03/12/2025 17:00:02.885 1   33.93
      1 33.93
      1 33.93
03/12/2025 16:51:54.827 30   33.93
      30 33.93
      30 33.93
03/12/2025 16:39:01.592 35   33.925
      35 33.925
      35 33.925
03/12/2025 16:22:00.849 100   34.00
      100 34.00
      100 34.00
03/12/2025 16:18:05.098 14   34.12
      14 34.12
      14 34.12
03/12/2025 16:08:31.830 58   34.26
      58 34.26
      58 34.26
03/12/2025 16:04:43.456 100   34.305
      100 34.305
      100 34.305
03/12/2025 16:01:00.822 12   34.26
      12 34.26
      12 34.26
03/12/2025 15:57:42.093 30   34.315
      30 34.315
      30 34.315
03/12/2025 15:57:31.678 50   34.315
      50 34.315
      50 34.315
03/12/2025 15:44:11.249 75   34.15
      75 34.15
      75 34.15
03/12/2025 15:43:35.631 10   34.165
      10 34.165
      10 34.165
03/12/2025 15:42:12.825 50   34.095
      50 34.095
      50 34.095
03/12/2025 15:39:24.345 95   33.98
      95 33.98
      95 33.98
03/12/2025 15:38:14.016 22   33.94
      22 33.94
      22 33.94
03/12/2025 15:36:15.067 1   33.61
      1 33.61
      1 33.61
03/12/2025 15:31:21.103 30   33.50
      30 33.50
      30 33.50
03/12/2025 15:30:55.635 100   33.60
      100 33.60
      100 33.60
03/12/2025 15:30:22.895 35   33.735
      35 33.735
      35 33.735
03/12/2025 15:30:22.691 305   33.825
      30 33.825
      305 33.825
      40 33.825
      25 33.825
      100 33.825
      10 33.825
      100 33.825
03/12/2025 15:15:30.377 150   34.255
      150 34.255
      150 34.255
03/12/2025 15:08:01.798 265   34.005
      265 34.005
      265 34.005
03/12/2025 15:07:58.255 18   34.005
      18 34.005
      18 34.005
03/12/2025 15:05:35.333 60   34.32
      60 34.32
      60 34.32
03/12/2025 14:58:32.927 100   34.41
      100 34.41
      100 34.41
03/12/2025 14:58:06.479 15   34.41
      15 34.41
      15 34.41
03/12/2025 14:36:44.146 25   34.305
      25 34.305
      25 34.305
03/12/2025 14:35:59.685 10   34.395
      10 34.395
      10 34.395
03/12/2025 14:25:30.508 18   34.305
      18 34.305
      18 34.305
03/12/2025 14:20:24.894 29   34.305
      29 34.305
      29 34.305
03/12/2025 14:09:05.866 12   34.405
      12 34.405
      12 34.405
03/12/2025 14:07:44.161 300   34.41
      300 34.41
      300 34.41
03/12/2025 14:04:41.190 40   34.325
      40 34.325
      40 34.325
03/12/2025 13:54:27.913 44   34.405
      44 34.405
      44 34.405
03/12/2025 13:39:57.693 200   34.39
      200 34.39
      200 34.39
03/12/2025 13:39:39.934 57   34.405
      57 34.405
      57 34.405
03/12/2025 13:30:39.920 43   34.40
      43 34.40
      43 34.40
03/12/2025 13:23:09.518 300   34.38
      300 34.38
      300 34.38
03/12/2025 13:03:25.817 1   34.405
      1 34.405
      1 34.405
03/12/2025 13:01:13.986 300   34.405
      300 34.405
      300 34.405
03/12/2025 13:00:51.772 115   34.405
      115 34.405
      115 34.405
03/12/2025 12:59:50.064 389   34.325
      386 34.325
      389 34.325
      3 34.325
03/12/2025 12:58:23.771 146   34.325
      146 34.325
      146 34.325
03/12/2025 12:51:35.304 30   34.465
      30 34.465
      30 34.465
03/12/2025 12:35:36.291 150   34.31
      150 34.31
      150 34.31
03/12/2025 12:35:13.486 300   34.31
      300 34.31
      300 34.31
03/12/2025 12:20:22.631 25   34.31
      25 34.31
      25 34.31
03/12/2025 12:07:16.845 27   34.31
      27 34.31
      27 34.31
03/12/2025 11:55:44.916 45   34.40
      45 34.40
      45 34.40
03/12/2025 11:41:23.294 60   34.31
      30 34.31
      30 34.31
      60 34.31
03/12/2025 11:31:52.984 29   34.35
      29 34.35
      29 34.35
03/12/2025 11:26:58.053 15   34.50
      15 34.50
      15 34.50
03/12/2025 11:18:38.940 54   34.355
      54 34.355
      54 34.355
03/12/2025 11:18:02.072 146   34.355
      146 34.355
      146 34.355
03/12/2025 10:50:30.799 20   34.355
      20 34.355
      20 34.355
03/12/2025 10:42:58.455 75   34.355
      75 34.355
      75 34.355
03/12/2025 10:37:24.769 100   34.355
      100 34.355
      100 34.355
03/12/2025 10:31:47.320 5   34.495
      5 34.495
      5 34.495
03/12/2025 10:22:52.527 30   34.545
      30 34.545
      30 34.545
03/12/2025 09:54:50.678 29   34.38
      29 34.38
      29 34.38
03/12/2025 09:54:25.061 31   34.575
      31 34.575
      31 34.575
03/12/2025 09:34:16.766 25   34.375
      25 34.375
      25 34.375
03/12/2025 09:16:23.944 35   34.535
      35 34.535
      35 34.535
03/12/2025 09:12:39.204 180   34.535
      180 34.535
      180 34.535
03/12/2025 08:54:15.973 25   34.38
      25 34.38
      25 34.38
03/12/2025 08:06:11.892 5   34.555
      5 34.555
      5 34.555
03/12/2025 08:05:22.684 15   34.555
      15 34.555
      15 34.555
03/12/2025 08:05:21.965 20   34.555
      20 34.555
      20 34.555
03/12/2025 08:01:43.436 65   34.38
      65 34.38
      65 34.38
03/12/2025 08:00:34.739 3   34.38
      3 34.38
      3 34.38
03/12/2025 08:00:04.658 1   34.545
      1 34.545
      1 34.545
03/12/2025 07:58:58.774 30   34.545
      30 34.545
      30 34.545
03/12/2025 07:30:12.911 71   34.38
      71 34.38
      71 34.38
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)