The Trade Desk Inc.

119

114

46.62

Date Time Volume Order Volume Price
22/10/2025 21:54:12.134 460   46.62
      460 46.62
      460 46.62
22/10/2025 21:51:56.203 100   46.615
      100 46.615
      100 46.615
22/10/2025 21:49:22.509 400   46.595
      400 46.595
      400 46.595
22/10/2025 21:49:10.066 30   46.695
      30 46.695
      30 46.695
22/10/2025 21:42:28.302 110   46.715
      110 46.715
      110 46.715
22/10/2025 21:40:15.089 44   46.565
      44 46.565
      44 46.565
22/10/2025 21:16:57.211 25   46.30
      25 46.30
      25 46.30
22/10/2025 21:16:09.841 21   46.335
      21 46.335
      21 46.335
22/10/2025 20:59:35.457 1 000   46.20
      1 000 46.20
      1 000 46.20
22/10/2025 20:59:16.531 586   46.185
      586 46.185
      586 46.185
22/10/2025 20:58:37.041 400   46.27
      400 46.27
      400 46.27
22/10/2025 20:47:27.028 100   46.195
      100 46.195
      100 46.195
22/10/2025 20:43:10.070 12   46.155
      12 46.155
      12 46.155
22/10/2025 20:36:06.110 4   45.935
      4 45.935
      4 45.935
22/10/2025 20:34:26.613 400   45.945
      400 45.945
      400 45.945
22/10/2025 20:32:38.394 1 000   45.905
      1 000 45.905
      1 000 45.905
22/10/2025 20:25:29.364 88   46.03
      88 46.03
      88 46.03
22/10/2025 20:11:08.565 1   45.90
      1 45.90
      1 45.90
22/10/2025 20:07:42.620 41   45.735
      41 45.735
      41 45.735
22/10/2025 19:59:55.398 792   45.57
      792 45.57
      792 45.57
22/10/2025 19:59:26.161 42   45.555
      42 45.555
      42 45.555
22/10/2025 19:54:51.863 1   45.565
      1 45.565
      1 45.565
22/10/2025 19:18:01.328 9   45.74
      9 45.74
      9 45.74
22/10/2025 19:02:53.238 50   45.91
      50 45.91
      50 45.91
22/10/2025 18:59:33.046 38   45.93
      38 45.93
      38 45.93
22/10/2025 18:53:14.242 11   46.01
      11 46.01
      11 46.01
22/10/2025 18:44:40.505 100   45.755
      100 45.755
      100 45.755
22/10/2025 18:44:03.810 100   45.76
      100 45.76
      100 45.76
22/10/2025 18:32:50.343 6   45.45
      6 45.45
      6 45.45
22/10/2025 18:30:57.830 99   45.54
      99 45.54
      99 45.54
22/10/2025 18:27:21.573 200   45.85
      200 45.85
      200 45.85
22/10/2025 18:26:42.239 99   45.735
      99 45.735
      99 45.735
22/10/2025 18:15:49.909 65   45.48
      65 45.48
      65 45.48
22/10/2025 18:14:05.130 11   45.505
      11 45.505
      11 45.505
22/10/2025 18:05:41.591 46   45.61
      46 45.61
      46 45.61
22/10/2025 18:01:14.211 45   45.705
      45 45.705
      45 45.705
22/10/2025 17:50:25.192 74   45.70
      74 45.70
      74 45.70
22/10/2025 17:50:24.605 66   45.70
      66 45.70
      66 45.70
22/10/2025 17:50:04.256 110   45.705
      110 45.705
      110 45.705
22/10/2025 17:49:44.360 750   45.795
      108 45.795
      750 45.795
      642 45.795
22/10/2025 17:49:28.552 250   45.795
      250 45.795
      250 45.795
22/10/2025 17:46:39.057 50   45.795
      50 45.795
      50 45.795
22/10/2025 17:36:56.666 100   45.64
      100 45.64
      100 45.64
22/10/2025 17:28:52.952 30   45.855
      30 45.855
      30 45.855
22/10/2025 17:25:34.309 109   45.85
      109 45.85
      109 45.85
22/10/2025 17:21:42.424 25   45.80
      25 45.80
      25 45.80
22/10/2025 17:10:53.426 20   45.955
      20 45.955
      20 45.955
22/10/2025 17:05:20.677 1   45.89
      1 45.89
      1 45.89
22/10/2025 17:04:58.017 50   45.815
      50 45.815
      50 45.815
22/10/2025 16:55:58.103 200   45.875
      200 45.875
      200 45.875
22/10/2025 16:54:59.411 52   45.895
      52 45.895
      52 45.895
22/10/2025 16:54:07.695 42   45.84
      42 45.84
      42 45.84
22/10/2025 16:51:54.853 40   45.935
      40 45.935
      40 45.935
22/10/2025 16:51:13.197 18   45.93
      18 45.93
      18 45.93
22/10/2025 16:43:04.184 10   45.995
      10 45.995
      10 45.995
22/10/2025 16:21:15.432 30   46.56
      30 46.56
      30 46.56
22/10/2025 16:19:30.545 6   46.65
      6 46.65
      6 46.65
22/10/2025 16:19:19.820 50   46.65
      50 46.65
      50 46.65
22/10/2025 16:12:34.069 5   46.565
      5 46.565
      5 46.565
22/10/2025 16:05:42.708 128   46.475
      128 46.475
      128 46.475
22/10/2025 16:05:40.366 84   46.475
      84 46.475
      84 46.475
22/10/2025 16:02:50.508 100   46.355
      100 46.355
      100 46.355
22/10/2025 15:58:56.968 40   46.44
      40 46.44
      40 46.44
22/10/2025 15:49:41.388 3   46.165
      3 46.165
      3 46.165
22/10/2025 15:47:49.991 434   46.065
      434 46.065
      434 46.065
22/10/2025 15:45:03.519 35   45.99
      35 45.99
      35 45.99
22/10/2025 15:34:59.523 320   46.33
      320 46.33
      320 46.33
22/10/2025 15:20:18.232 20   46.025
      20 46.025
      20 46.025
22/10/2025 15:00:54.185 3   46.29
      3 46.29
      3 46.29
22/10/2025 15:00:34.263 2   45.935
      2 45.935
      2 45.935
22/10/2025 14:55:02.469 174   46.135
      174 46.135
      174 46.135
22/10/2025 14:54:10.398 185   46.125
      185 46.125
      185 46.125
22/10/2025 14:53:25.718 214   45.59
      200 45.59
      214 45.59
      14 45.59
22/10/2025 14:53:25.649 23   45.59
      23 45.59
      23 45.59
22/10/2025 14:53:01.627 6   46.25
      6 46.25
      6 46.25
22/10/2025 14:53:00.053 90   46.35
      90 46.35
      90 46.35
22/10/2025 14:18:19.111 300   46.33
      300 46.33
      300 46.33
22/10/2025 13:46:50.241 14   46.28
      14 46.28
      14 46.28
22/10/2025 13:46:48.838 109   46.275
      109 46.275
      109 46.275
22/10/2025 13:24:20.402 200   46.28
      200 46.28
      200 46.28
22/10/2025 13:21:29.745 100   46.27
      100 46.27
      100 46.27
22/10/2025 13:15:55.832 40   46.28
      40 46.28
      40 46.28
22/10/2025 13:09:27.078 295   46.30
      295 46.30
      295 46.30
22/10/2025 13:09:17.785 5   46.30
      5 46.30
      5 46.30
22/10/2025 13:09:17.727 100   46.30
      100 46.30
      100 46.30
22/10/2025 13:03:34.488 13   46.305
      13 46.305
      13 46.305
22/10/2025 12:34:41.574 30   46.59
      30 46.59
      30 46.59
22/10/2025 12:28:44.893 50   46.305
      50 46.305
      50 46.305
22/10/2025 12:04:43.068 100   46.305
      100 46.305
      100 46.305
22/10/2025 11:58:03.664 49   46.305
      49 46.305
      49 46.305
22/10/2025 11:51:59.712 5   46.305
      5 46.305
      5 46.305
22/10/2025 11:50:15.026 220   46.305
      220 46.305
      220 46.305
22/10/2025 11:43:33.686 45   46.605
      45 46.605
      45 46.605
22/10/2025 11:29:47.733 33   46.305
      33 46.305
      33 46.305
22/10/2025 11:22:58.897 42   46.61
      42 46.61
      42 46.61
22/10/2025 11:10:09.819 38   46.305
      38 46.305
      38 46.305
22/10/2025 10:11:39.279 20   46.305
      20 46.305
      20 46.305
22/10/2025 10:11:23.407 45   46.585
      45 46.585
      45 46.585
22/10/2025 10:02:34.391 20   46.32
      20 46.32
      20 46.32
22/10/2025 09:44:35.675 28   46.305
      28 46.305
      28 46.305
22/10/2025 09:43:56.589 70   46.515
      70 46.515
      70 46.515
22/10/2025 09:42:50.718 5   46.535
      5 46.535
      5 46.535
22/10/2025 09:36:49.218 54   46.305
      54 46.305
      54 46.305
22/10/2025 09:34:44.185 15   46.31
      15 46.31
      15 46.31
22/10/2025 09:34:39.682 80   46.31
      80 46.31
      80 46.31
22/10/2025 09:08:32.658 2   46.255
      2 46.255
      2 46.255
22/10/2025 09:05:52.219 6   46.465
      6 46.465
      6 46.465
22/10/2025 09:05:35.614 216   46.465
      216 46.465
      216 46.465
22/10/2025 09:04:26.364 150   46.255
      150 46.255
      150 46.255
22/10/2025 09:00:00.306 1   46.255
      1 46.255
      1 46.255
22/10/2025 08:20:48.222 100   46.30
      100 46.30
      100 46.30
22/10/2025 08:17:51.562 10   46.555
      10 46.555
      10 46.555
22/10/2025 08:07:44.835 75   46.535
      75 46.535
      75 46.535
22/10/2025 07:30:12.111 5   46.255
      5 46.255
      5 46.255
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 CEST (UTC+2)