The Trade Desk Inc.

63

55

33.595

Date Time Volume Order Volume Price
10/12/2025 19:49:29.031 30   33.595
      30 33.595
      30 33.595
10/12/2025 19:45:12.292 100   33.59
      100 33.59
      100 33.59
10/12/2025 19:37:21.963 60   33.695
      60 33.695
      60 33.695
10/12/2025 19:27:26.067 22   33.415
      22 33.415
      22 33.415
10/12/2025 19:08:28.568 29   33.595
      29 33.595
      29 33.595
10/12/2025 19:04:53.898 30   33.49
      30 33.49
      30 33.49
10/12/2025 18:14:55.385 32   33.365
      32 33.365
      32 33.365
10/12/2025 18:07:44.822 800   33.46
      800 33.46
      800 33.46
10/12/2025 17:19:51.398 1   33.585
      1 33.585
      1 33.585
10/12/2025 16:58:08.706 30   33.335
      30 33.335
      30 33.335
10/12/2025 16:58:08.648 60   33.335
      60 33.335
      60 33.335
10/12/2025 16:57:02.410 200   33.37
      200 33.37
      200 33.37
10/12/2025 16:51:32.679 190   33.515
      190 33.515
      190 33.515
10/12/2025 16:41:58.823 2 162   33.375
      2 162 33.375
      2 162 33.375
10/12/2025 16:41:56.885 875   33.375
      875 33.375
      875 33.375
10/12/2025 16:41:56.652 200   33.375
      200 33.375
      200 33.375
10/12/2025 16:38:39.619 60   33.40
      60 33.40
      60 33.40
10/12/2025 16:26:46.602 30   33.50
      30 33.50
      30 33.50
10/12/2025 16:12:45.612 29   33.60
      29 33.60
      29 33.60
10/12/2025 16:08:09.574 14   33.59
      14 33.59
      14 33.59
10/12/2025 16:01:53.421 10   33.62
      10 33.62
      10 33.62
10/12/2025 15:53:43.841 21   33.65
      21 33.65
      21 33.65
10/12/2025 15:44:56.638 60   33.50
      60 33.50
      60 33.50
10/12/2025 15:39:55.645 18   33.60
      18 33.60
      18 33.60
10/12/2025 15:38:51.855 15   33.68
      15 33.68
      15 33.68
10/12/2025 15:36:12.711 1   33.64
      1 33.64
      1 33.64
10/12/2025 15:02:17.795 28   33.93
      28 33.93
      28 33.93
10/12/2025 14:57:02.569 250   33.79
      250 33.79
      250 33.79
10/12/2025 14:52:23.200 150   33.785
      150 33.785
      150 33.785
10/12/2025 14:51:26.925 100   33.925
      100 33.925
      100 33.925
10/12/2025 14:43:29.135 34   33.795
      34 33.795
      34 33.795
10/12/2025 14:43:27.805 866   33.795
      566 33.795
      300 33.795
      866 33.795
10/12/2025 14:42:38.937 300   33.795
      300 33.795
      300 33.795
10/12/2025 14:36:15.142 100   33.95
      100 33.95
      100 33.95
10/12/2025 14:36:15.025 300   33.95
      300 33.95
      300 33.95
10/12/2025 14:35:03.608 30   33.78
      30 33.78
      30 33.78
10/12/2025 14:34:33.018 30   33.78
      30 33.78
      30 33.78
10/12/2025 14:24:13.738 150   33.72
      150 33.72
      150 33.72
10/12/2025 13:37:31.890 3   33.935
      3 33.935
      3 33.935
10/12/2025 13:22:26.527 15   33.73
      15 33.73
      15 33.73
10/12/2025 12:30:12.684 5   33.935
      5 33.935
      5 33.935
10/12/2025 12:29:18.418 8   33.935
      8 33.935
      8 33.935
10/12/2025 10:39:52.647 80   34.035
      80 34.035
      80 34.035
10/12/2025 10:38:45.058 23   33.775
      23 33.775
      23 33.775
10/12/2025 10:24:21.477 22   33.78
      22 33.78
      22 33.78
10/12/2025 10:00:23.065 38   33.80
      38 33.80
      38 33.80
10/12/2025 09:55:02.549 86   33.775
      86 33.775
      86 33.775
10/12/2025 09:41:12.365 100   33.985
      100 33.985
      100 33.985
10/12/2025 09:37:10.573 30   33.98
      30 33.98
      30 33.98
10/12/2025 09:26:49.018 12   33.985
      12 33.985
      12 33.985
10/12/2025 09:20:51.471 35   33.985
      35 33.985
      35 33.985
10/12/2025 09:06:06.801 955   33.955
      955 33.955
      955 33.955
10/12/2025 08:30:06.381 15   33.955
      15 33.955
      15 33.955
10/12/2025 08:21:34.909 15   33.955
      15 33.955
      15 33.955
10/12/2025 08:00:35.480 15   33.955
      15 33.955
      15 33.955
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)