The Trade Desk Inc.

84

78

34.305

Date Time Volume Order Volume Price
18/11/2025 14:00:39.973 22   34.305
      22 34.305
      22 34.305
18/11/2025 13:57:42.518 110   34.42
      110 34.42
      110 34.42
18/11/2025 13:56:00.927 10   34.525
      10 34.525
      10 34.525
18/11/2025 13:55:31.293 146   34.425
      146 34.425
      146 34.425
18/11/2025 13:48:30.017 20   34.565
      20 34.565
      20 34.565
18/11/2025 13:38:22.873 25   34.575
      25 34.575
      25 34.575
18/11/2025 13:15:44.883 350   34.40
      350 34.40
      350 34.40
18/11/2025 13:00:22.661 300   34.535
      300 34.535
      300 34.535
18/11/2025 12:54:56.726 14   34.26
      14 34.26
      14 34.26
18/11/2025 12:47:12.481 230   34.44
      230 34.44
      230 34.44
18/11/2025 12:34:40.482 3   34.245
      3 34.245
      3 34.245
18/11/2025 12:34:22.077 1   34.52
      1 34.52
      1 34.52
18/11/2025 12:28:25.751 200   34.26
      30 34.26
      170 34.26
      200 34.26
18/11/2025 12:14:30.737 12   34.52
      12 34.52
      12 34.52
18/11/2025 12:04:47.467 30   34.48
      30 34.48
      30 34.48
18/11/2025 12:04:44.386 131   34.475
      131 34.475
      131 34.475
18/11/2025 12:04:43.931 131   34.475
      131 34.475
      131 34.475
18/11/2025 12:04:24.717 131   34.475
      131 34.475
      131 34.475
18/11/2025 12:03:19.743 75   34.475
      75 34.475
      75 34.475
18/11/2025 12:01:50.563 146   34.475
      146 34.475
      146 34.475
18/11/2025 11:52:52.421 25   34.535
      25 34.535
      25 34.535
18/11/2025 11:50:59.067 8   34.265
      8 34.265
      8 34.265
18/11/2025 11:44:29.615 288   34.34
      288 34.34
      288 34.34
18/11/2025 11:28:17.188 28   34.64
      28 34.64
      28 34.64
18/11/2025 11:08:13.912 20   34.60
      20 34.60
      20 34.60
18/11/2025 11:06:37.227 30   34.325
      30 34.325
      30 34.325
18/11/2025 11:05:02.574 10   34.60
      10 34.60
      10 34.60
18/11/2025 10:57:30.040 185   34.645
      185 34.645
      185 34.645
18/11/2025 10:51:38.802 100   34.29
      100 34.29
      100 34.29
18/11/2025 10:47:20.718 300   34.465
      300 34.465
      300 34.465
18/11/2025 10:47:18.303 300   34.465
      300 34.465
      300 34.465
18/11/2025 10:46:15.707 30   34.81
      30 34.81
      30 34.81
18/11/2025 10:42:18.594 5   34.81
      5 34.81
      5 34.81
18/11/2025 10:42:05.543 5   34.81
      5 34.81
      5 34.81
18/11/2025 10:34:53.908 15   34.805
      15 34.805
      15 34.805
18/11/2025 10:31:28.627 150   34.54
      150 34.54
      150 34.54
18/11/2025 10:23:52.895 60   34.82
      60 34.82
      60 34.82
18/11/2025 10:23:36.686 5   34.565
      5 34.565
      5 34.565
18/11/2025 10:19:24.966 22   34.725
      22 34.725
      22 34.725
18/11/2025 10:13:41.826 5   34.825
      5 34.825
      5 34.825
18/11/2025 10:12:46.829 100   34.58
      100 34.58
      100 34.58
18/11/2025 10:06:52.356 10   34.765
      10 34.765
      10 34.765
18/11/2025 10:04:03.689 75   34.70
      75 34.70
      75 34.70
18/11/2025 10:00:52.013 145   34.705
      145 34.705
      145 34.705
18/11/2025 09:56:30.182 25   34.435
      25 34.435
      25 34.435
18/11/2025 09:54:29.446 145   34.67
      145 34.67
      145 34.67
18/11/2025 09:43:24.190 200   34.66
      200 34.66
      200 34.66
18/11/2025 09:39:29.024 100   34.69
      100 34.69
      100 34.69
18/11/2025 09:30:56.782 3   34.49
      3 34.49
      3 34.49
18/11/2025 09:22:01.676 35   34.45
      35 34.45
      35 34.45
18/11/2025 09:11:31.519 66   34.19
      66 34.19
      66 34.19
18/11/2025 09:06:35.479 50   34.23
      50 34.23
      50 34.23
18/11/2025 09:03:15.770 29   34.435
      29 34.435
      29 34.435
18/11/2025 09:01:37.744 130   34.26
      130 34.26
      130 34.26
18/11/2025 09:00:54.088 130   34.28
      130 34.28
      130 34.28
18/11/2025 09:00:09.664 130   34.23
      130 34.23
      130 34.23
18/11/2025 08:50:14.229 10   34.52
      10 34.52
      10 34.52
18/11/2025 08:45:11.021 145   34.545
      145 34.545
      145 34.545
18/11/2025 08:35:04.237 20   34.43
      20 34.43
      20 34.43
18/11/2025 08:32:54.201 30   34.22
      30 34.22
      30 34.22
18/11/2025 08:29:44.879 36   34.165
      36 34.165
      36 34.165
18/11/2025 08:19:18.332 14   34.315
      14 34.315
      14 34.315
18/11/2025 08:13:26.080 3   34.36
      3 34.36
      3 34.36
18/11/2025 08:12:34.197 460   34.17
      460 34.17
      110 34.17
      350 34.17
18/11/2025 08:12:22.899 290   34.175
      290 34.175
      290 34.175
18/11/2025 08:08:58.931 20   34.175
      20 34.175
      20 34.175
18/11/2025 08:05:45.611 15   34.175
      15 34.175
      15 34.175
18/11/2025 08:00:10.587 4   34.39
      4 34.39
      4 34.39
18/11/2025 07:58:27.233 450   34.18
      450 34.18
      450 34.18
18/11/2025 07:58:14.842 100   34.18
      100 34.18
      100 34.18
18/11/2025 07:47:25.826 38   34.175
      38 34.175
      38 34.175
18/11/2025 07:44:28.293 100   34.38
      100 34.38
      100 34.38
18/11/2025 07:39:29.222 100   34.265
      100 34.265
      100 34.265
18/11/2025 07:39:20.225 200   34.265
      10 34.265
      190 34.265
      200 34.265
18/11/2025 07:36:03.273 350   34.20
      350 34.20
      350 34.20
18/11/2025 07:34:35.849 30   34.205
      30 34.205
      30 34.205
18/11/2025 07:34:35.773 290   34.205
      290 34.205
      290 34.205
18/11/2025 07:30:00.514 50   34.415
      50 34.415
      50 34.415
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)