The Trade Desk Inc.

85

82

34.50

Date Time Volume Order Volume Price
02/12/2025 21:49:20.493 150   34.50
      150 34.50
      150 34.50
02/12/2025 21:46:44.485 75   34.45
      75 34.45
      75 34.45
02/12/2025 21:34:39.817 14   34.58
      14 34.58
      14 34.58
02/12/2025 21:23:01.992 500   34.60
      500 34.60
      500 34.60
02/12/2025 21:17:23.373 50   34.605
      50 34.605
      50 34.605
02/12/2025 20:50:30.993 300   34.605
      300 34.605
      300 34.605
02/12/2025 20:20:21.588 5   34.71
      5 34.71
      5 34.71
02/12/2025 20:15:16.484 1   34.725
      1 34.725
      1 34.725
02/12/2025 20:14:11.694 50   34.75
      50 34.75
      50 34.75
02/12/2025 20:03:31.591 45   34.795
      45 34.795
      45 34.795
02/12/2025 20:00:02.982 500   34.75
      500 34.75
      500 34.75
02/12/2025 19:56:41.136 50   34.80
      50 34.80
      50 34.80
02/12/2025 19:49:17.888 30   34.735
      30 34.735
      30 34.735
02/12/2025 19:33:04.926 2   34.665
      2 34.665
      2 34.665
02/12/2025 19:20:37.513 4   34.745
      4 34.745
      4 34.745
02/12/2025 19:02:49.310 100   34.60
      100 34.60
      100 34.60
02/12/2025 18:59:31.974 2   34.53
      2 34.53
      2 34.53
02/12/2025 18:49:31.073 450   34.555
      450 34.555
      450 34.555
02/12/2025 18:27:26.459 25   34.70
      25 34.70
      25 34.70
02/12/2025 18:26:25.027 125   34.69
      125 34.69
      125 34.69
02/12/2025 18:05:36.063 6   34.67
      6 34.67
      6 34.67
02/12/2025 17:54:47.786 30   34.52
      30 34.52
      30 34.52
02/12/2025 17:50:57.918 3 358   34.52
      3 358 34.52
      3 358 34.52
02/12/2025 17:41:45.808 14   34.64
      14 34.64
      14 34.64
02/12/2025 17:40:37.819 100   34.56
      100 34.56
      100 34.56
02/12/2025 17:33:48.225 10   34.54
      10 34.54
      10 34.54
02/12/2025 17:33:33.223 29   34.53
      29 34.53
      29 34.53
02/12/2025 17:33:05.886 27   34.53
      27 34.53
      27 34.53
02/12/2025 17:28:54.095 100   34.465
      100 34.465
      100 34.465
02/12/2025 17:14:21.046 20   34.82
      20 34.82
      20 34.82
02/12/2025 17:11:48.037 500   34.825
      500 34.825
      500 34.825
02/12/2025 16:55:09.687 50   34.87
      50 34.87
      50 34.87
02/12/2025 16:30:03.883 5   34.72
      5 34.72
      5 34.72
02/12/2025 16:20:19.632 150   35.025
      150 35.025
      150 35.025
02/12/2025 16:19:52.647 27   35.005
      27 35.005
      27 35.005
02/12/2025 16:17:41.875 600   35.00
      400 35.00
      100 35.00
      100 35.00
      600 35.00
02/12/2025 16:16:45.921 24   34.925
      24 34.925
      24 34.925
02/12/2025 16:10:13.491 17   34.935
      17 34.935
      17 34.935
02/12/2025 16:03:00.141 45   34.835
      45 34.835
      45 34.835
02/12/2025 15:57:03.210 85   34.975
      85 34.975
      85 34.975
02/12/2025 15:52:10.479 300   34.97
      100 34.97
      300 34.97
      200 34.97
02/12/2025 15:47:14.002 60   34.60
      60 34.60
      60 34.60
02/12/2025 15:45:57.985 1   34.585
      1 34.585
      1 34.585
02/12/2025 15:41:48.701 1 641   34.43
      1 641 34.43
      1 641 34.43
02/12/2025 15:40:04.545 140   34.50
      140 34.50
      140 34.50
02/12/2025 15:36:14.560 1   34.265
      1 34.265
      1 34.265
02/12/2025 15:10:39.192 12   34.28
      12 34.28
      12 34.28
02/12/2025 14:27:59.504 8   34.475
      8 34.475
      8 34.475
02/12/2025 14:21:36.790 200   34.45
      200 34.45
      200 34.45
02/12/2025 14:21:24.475 300   34.46
      300 34.46
      300 34.46
02/12/2025 14:16:00.046 35   34.465
      35 34.465
      35 34.465
02/12/2025 14:10:01.939 6   34.47
      6 34.47
      6 34.47
02/12/2025 13:56:23.953 4   34.275
      4 34.275
      4 34.275
02/12/2025 13:55:37.803 30   34.46
      30 34.46
      30 34.46
02/12/2025 13:53:50.371 200   34.275
      200 34.275
      200 34.275
02/12/2025 13:44:14.117 5   34.465
      5 34.465
      5 34.465
02/12/2025 13:39:11.441 20   34.47
      20 34.47
      20 34.47
02/12/2025 13:33:45.652 16   34.255
      16 34.255
      16 34.255
02/12/2025 13:13:41.542 10   34.45
      10 34.45
      10 34.45
02/12/2025 12:56:54.707 205   34.485
      205 34.485
      205 34.485
02/12/2025 12:25:58.024 2   34.475
      2 34.475
      2 34.475
02/12/2025 12:05:47.481 70   34.445
      70 34.445
      70 34.445
02/12/2025 12:04:54.579 200   34.44
      200 34.44
      200 34.44
02/12/2025 12:04:47.626 300   34.445
      300 34.445
      300 34.445
02/12/2025 11:57:46.409 75   34.29
      75 34.29
      75 34.29
02/12/2025 11:49:43.727 300   34.325
      300 34.325
      300 34.325
02/12/2025 11:24:40.938 130   34.46
      130 34.46
      130 34.46
02/12/2025 10:58:51.078 29   34.23
      29 34.23
      29 34.23
02/12/2025 10:52:15.244 145   34.375
      145 34.375
      145 34.375
02/12/2025 10:48:15.319 300   34.36
      300 34.36
      300 34.36
02/12/2025 10:33:19.220 3   34.385
      3 34.385
      3 34.385
02/12/2025 10:13:45.676 137   34.28
      137 34.28
      137 34.28
02/12/2025 10:13:29.305 300   34.29
      300 34.29
      300 34.29
02/12/2025 09:54:57.863 50   34.26
      50 34.26
      50 34.26
02/12/2025 09:51:37.680 10   34.25
      10 34.25
      10 34.25
02/12/2025 09:49:47.477 29   34.27
      29 34.27
      29 34.27
02/12/2025 09:41:49.767 25   33.935
      25 33.935
      25 33.935
02/12/2025 09:30:32.332 1   33.89
      1 33.89
      1 33.89
02/12/2025 09:14:07.678 150   34.14
      150 34.14
      150 34.14
02/12/2025 09:04:38.001 75   34.145
      75 34.145
      75 34.145
02/12/2025 08:02:44.073 30   34.21
      30 34.21
      30 34.21
02/12/2025 07:30:10.351 100   33.93
      100 33.93
      50 33.93
      50 33.93
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)