The Trade Desk Inc.

115

108

31.785

Date Time Volume Order Volume Price
23/12/2025 21:54:29.278 2 600   31.785
      2 600 31.785
      2 600 31.785
23/12/2025 21:54:10.709 2 600   31.76
      2 600 31.76
      2 600 31.76
23/12/2025 21:47:46.007 104   31.785
      104 31.785
      104 31.785
23/12/2025 21:34:33.479 5   31.815
      5 31.815
      5 31.815
23/12/2025 21:15:05.158 100   31.75
      100 31.75
      100 31.75
23/12/2025 20:23:28.689 42   31.495
      42 31.495
      42 31.495
23/12/2025 19:59:51.379 40   31.325
      40 31.325
      40 31.325
23/12/2025 19:59:35.538 95   31.325
      95 31.325
      95 31.325
23/12/2025 19:52:01.494 35   31.30
      35 31.30
      35 31.30
23/12/2025 19:50:56.410 45   31.30
      45 31.30
      45 31.30
23/12/2025 19:45:49.382 100   31.335
      100 31.335
      100 31.335
23/12/2025 19:38:20.660 100   31.35
      100 31.35
      100 31.35
23/12/2025 19:35:21.504 50   31.32
      50 31.32
      50 31.32
23/12/2025 19:27:52.269 10   31.355
      10 31.355
      10 31.355
23/12/2025 19:27:37.739 1   31.40
      1 31.40
      1 31.40
23/12/2025 19:27:01.200 1   31.355
      1 31.355
      1 31.355
23/12/2025 19:25:35.410 31   31.395
      31 31.395
      31 31.395
23/12/2025 19:11:04.505 45   31.305
      45 31.305
      45 31.305
23/12/2025 19:03:13.246 30   31.40
      30 31.40
      30 31.40
23/12/2025 18:10:07.697 236   31.43
      236 31.43
      236 31.43
23/12/2025 18:04:17.810 100   31.42
      100 31.42
      100 31.42
23/12/2025 17:32:28.154 100   31.435
      100 31.435
      100 31.435
23/12/2025 17:30:51.891 100   31.405
      100 31.405
      100 31.405
23/12/2025 17:20:49.285 53   31.405
      53 31.405
      53 31.405
23/12/2025 17:11:12.473 50   31.325
      50 31.325
      50 31.325
23/12/2025 16:51:58.318 3   31.315
      3 31.315
      3 31.315
23/12/2025 16:51:24.395 1   31.39
      1 31.39
      1 31.39
23/12/2025 16:47:55.435 16   31.315
      16 31.315
      16 31.315
23/12/2025 16:42:59.764 200   31.43
      200 31.43
      200 31.43
23/12/2025 16:39:49.042 50   31.26
      50 31.26
      50 31.26
23/12/2025 16:38:43.245 2 600   31.32
      2 600 31.32
      2 600 31.32
23/12/2025 16:26:13.484 130   31.27
      130 31.27
      130 31.27
23/12/2025 16:24:08.132 2 600   31.325
      2 600 31.325
      2 600 31.325
23/12/2025 16:23:54.888 16   31.35
      16 31.35
      16 31.35
23/12/2025 16:18:10.938 20   31.44
      20 31.44
      20 31.44
23/12/2025 16:12:56.801 230   31.29
      30 31.29
      16 31.29
      230 31.29
      184 31.29
23/12/2025 16:12:51.854 21   31.30
      21 31.30
      21 31.30
23/12/2025 16:12:43.832 20   31.31
      20 31.31
      20 31.31
23/12/2025 16:06:40.057 11   31.40
      11 31.40
      11 31.40
23/12/2025 16:06:14.274 82   31.40
      82 31.40
      82 31.40
23/12/2025 16:05:04.925 24   31.45
      24 31.45
      24 31.45
23/12/2025 16:04:53.852 12   31.49
      12 31.49
      12 31.49
23/12/2025 16:01:40.343 782   31.495
      782 31.495
      782 31.495
23/12/2025 16:01:37.093 159   31.495
      159 31.495
      159 31.495
23/12/2025 16:01:37.018 159   31.495
      159 31.495
      159 31.495
23/12/2025 16:01:05.078 33   31.625
      33 31.625
      33 31.625
23/12/2025 15:58:17.270 139   31.62
      139 31.62
      139 31.62
23/12/2025 15:54:55.695 100   31.735
      100 31.735
      100 31.735
23/12/2025 15:50:44.803 219   31.825
      219 31.825
      219 31.825
23/12/2025 15:50:11.552 150   31.91
      150 31.91
      150 31.91
23/12/2025 15:47:06.859 350   31.86
      350 31.86
      350 31.86
23/12/2025 15:47:06.802 500   31.85
      500 31.85
      500 31.85
23/12/2025 15:43:42.002 25   31.72
      25 31.72
      25 31.72
23/12/2025 15:43:25.151 80   31.69
      80 31.69
      80 31.69
23/12/2025 15:43:22.727 1 006   31.68
      1 006 31.68
      1 006 31.68
23/12/2025 15:43:17.100 53   31.67
      53 31.67
      53 31.67
23/12/2025 15:36:45.178 41   31.595
      41 31.595
      41 31.595
23/12/2025 15:36:20.243 14   31.575
      14 31.575
      14 31.575
23/12/2025 15:33:28.618 190   31.50
      170 31.50
      190 31.50
      20 31.50
23/12/2025 15:30:09.250 330   31.55
      330 31.55
      330 31.55
23/12/2025 15:29:14.864 150   31.64
      100 31.64
      150 31.64
      50 31.64
23/12/2025 14:54:39.889 50   31.505
      50 31.505
      50 31.505
23/12/2025 14:48:54.159 80   31.505
      80 31.505
      80 31.505
23/12/2025 14:44:39.503 70   31.60
      70 31.60
      70 31.60
23/12/2025 14:44:28.652 120   31.605
      120 31.605
      120 31.605
23/12/2025 14:38:32.807 159   31.605
      159 31.605
      159 31.605
23/12/2025 14:27:05.899 50   31.605
      50 31.605
      50 31.605
23/12/2025 14:26:16.540 60   31.605
      60 31.605
      60 31.605
23/12/2025 14:17:01.062 145   31.665
      145 31.665
      145 31.665
23/12/2025 14:16:32.460 130   31.605
      130 31.605
      130 31.605
23/12/2025 14:03:15.493 100   31.605
      100 31.605
      100 31.605
23/12/2025 13:50:28.328 20   31.665
      20 31.665
      20 31.665
23/12/2025 13:46:54.762 100   31.605
      100 31.605
      100 31.605
23/12/2025 13:28:11.856 20   31.665
      20 31.665
      20 31.665
23/12/2025 13:13:38.603 72   31.605
      72 31.605
      72 31.605
23/12/2025 13:04:09.680 30   31.605
      30 31.605
      30 31.605
23/12/2025 12:49:07.658 60   31.665
      60 31.665
      60 31.665
23/12/2025 12:47:04.110 40   31.55
      40 31.55
      40 31.55
23/12/2025 12:07:53.251 10   31.675
      10 31.675
      10 31.675
23/12/2025 12:01:24.892 200   31.675
      200 31.675
      200 31.675
23/12/2025 12:00:23.581 10   31.675
      10 31.675
      10 31.675
23/12/2025 11:57:51.316 80   31.545
      80 31.545
      80 31.545
23/12/2025 11:52:07.520 20   31.56
      20 31.56
      20 31.56
23/12/2025 11:35:11.659 40   31.685
      40 31.685
      20 31.685
      20 31.685
23/12/2025 11:35:07.986 70   31.575
      70 31.575
      70 31.575
23/12/2025 11:33:41.525 35   31.57
      35 31.57
      35 31.57
23/12/2025 11:25:36.873 40   31.555
      40 31.555
      5 31.555
      35 31.555
23/12/2025 11:15:35.026 400   31.665
      400 31.665
      400 31.665
23/12/2025 11:00:35.042 2   31.505
      2 31.505
      2 31.505
23/12/2025 10:54:55.677 4   31.685
      4 31.685
      4 31.685
23/12/2025 10:54:34.290 65   31.685
      65 31.685
      65 31.685
23/12/2025 10:48:26.453 10   31.685
      10 31.685
      10 31.685
23/12/2025 10:44:58.823 158   31.685
      158 31.685
      158 31.685
23/12/2025 10:44:23.638 100   31.75
      100 31.75
      100 31.75
23/12/2025 10:41:32.748 60   31.505
      60 31.505
      60 31.505
23/12/2025 10:30:23.218 1   31.75
      1 31.75
      1 31.75
23/12/2025 10:19:49.420 150   31.51
      150 31.51
      150 31.51
23/12/2025 10:09:07.546 130   31.735
      130 31.735
      130 31.735
23/12/2025 10:07:37.315 130   31.60
      130 31.60
      130 31.60
23/12/2025 10:07:09.198 200   31.60
      200 31.60
      200 31.60
23/12/2025 09:51:56.587 220   31.55
      220 31.55
      220 31.55
23/12/2025 09:30:31.006 9   31.745
      9 31.745
      9 31.745
23/12/2025 09:30:19.119 27   31.745
      27 31.745
      27 31.745
23/12/2025 09:07:19.709 318   31.75
      318 31.75
      318 31.75
23/12/2025 09:06:22.183 315   31.785
      315 31.785
      315 31.785
23/12/2025 08:08:21.030 100   31.76
      100 31.76
      100 31.76
23/12/2025 08:00:10.369 1   31.76
      1 31.76
      1 31.76
23/12/2025 07:46:25.608 51   31.65
      32 31.65
      51 31.65
      3 31.65
      16 31.65
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)