The Trade Desk Inc.

81

82

34.10

Date Time Volume Order Volume Price
09/12/2025 19:23:43.723 59   34.10
      59 34.10
      59 34.10
09/12/2025 19:02:18.896 40   34.14
      40 34.14
      40 34.14
09/12/2025 18:47:43.396 150   34.095
      150 34.095
      150 34.095
09/12/2025 18:29:19.722 100   34.20
      100 34.20
      100 34.20
09/12/2025 18:12:03.965 7   34.195
      7 34.195
      7 34.195
09/12/2025 18:00:11.426 15   34.16
      15 34.16
      15 34.16
09/12/2025 17:57:13.244 70   34.10
      70 34.10
      70 34.10
09/12/2025 17:55:59.327 62   34.115
      62 34.115
      62 34.115
09/12/2025 17:51:05.478 24   34.09
      24 34.09
      24 34.09
09/12/2025 17:32:17.818 4   34.09
      4 34.09
      4 34.09
09/12/2025 17:17:45.254 61   34.165
      61 34.165
      61 34.165
09/12/2025 16:46:47.457 18   34.045
      18 34.045
      18 34.045
09/12/2025 16:43:16.841 59   33.915
      59 33.915
      59 33.915
09/12/2025 16:07:33.135 15   33.805
      15 33.805
      15 33.805
09/12/2025 16:07:06.522 147   33.915
      147 33.915
      147 33.915
09/12/2025 15:59:24.436 10   33.80
      10 33.80
      10 33.80
09/12/2025 15:52:41.965 88   33.625
      88 33.625
      88 33.625
09/12/2025 15:43:32.657 10   33.44
      10 33.44
      10 33.44
09/12/2025 15:40:02.359 100   33.50
      100 33.50
      100 33.50
09/12/2025 15:30:05.860 182   33.575
      182 33.575
      182 33.575
09/12/2025 15:25:18.538 100   33.80
      100 33.80
      100 33.80
09/12/2025 15:25:00.536 148   33.805
      148 33.805
      148 33.805
09/12/2025 15:03:22.582 148   33.805
      148 33.805
      148 33.805
09/12/2025 14:59:52.936 100   33.87
      100 33.87
      100 33.87
09/12/2025 14:46:47.411 26   33.88
      26 33.88
      26 33.88
09/12/2025 14:41:55.466 148   33.805
      148 33.805
      148 33.805
09/12/2025 14:38:59.388 130   33.805
      130 33.805
      130 33.805
09/12/2025 14:36:30.035 50   33.935
      50 33.935
      50 33.935
09/12/2025 14:33:27.664 15   33.975
      15 33.975
      15 33.975
09/12/2025 14:16:48.168 50   33.805
      50 33.805
      50 33.805
09/12/2025 14:14:10.834 148   33.805
      148 33.805
      148 33.805
09/12/2025 13:43:57.116 30   33.955
      30 33.955
      30 33.955
09/12/2025 13:39:52.506 10   33.955
      10 33.955
      10 33.955
09/12/2025 13:33:16.304 25   33.995
      25 33.995
      25 33.995
09/12/2025 13:25:11.345 200   33.985
      200 33.985
      200 33.985
09/12/2025 13:10:15.289 36   33.875
      36 33.875
      36 33.875
09/12/2025 13:10:03.584 148   33.87
      148 33.87
      148 33.87
09/12/2025 13:09:57.067 100   33.87
      100 33.87
      100 33.87
09/12/2025 13:05:54.179 148   33.87
      148 33.87
      148 33.87
09/12/2025 13:00:00.353 148   33.87
      148 33.87
      148 33.87
09/12/2025 12:53:05.150 30   33.87
      30 33.87
      30 33.87
09/12/2025 12:52:03.654 45   33.87
      45 33.87
      45 33.87
09/12/2025 12:42:43.115 30   33.945
      30 33.945
      30 33.945
09/12/2025 12:13:03.452 30   33.805
      30 33.805
      30 33.805
09/12/2025 12:12:50.412 2   33.805
      2 33.805
      2 33.805
09/12/2025 12:12:23.392 148   33.805
      148 33.805
      148 33.805
09/12/2025 12:12:00.846 25   33.805
      25 33.805
      25 33.805
09/12/2025 12:07:47.854 20   33.85
      20 33.85
      20 33.85
09/12/2025 12:07:03.456 148   33.855
      148 33.855
      148 33.855
09/12/2025 11:46:25.297 5   33.92
      5 33.92
      5 33.92
09/12/2025 11:45:14.278 80   33.855
      80 33.855
      80 33.855
09/12/2025 11:43:35.029 147   33.92
      147 33.92
      147 33.92
09/12/2025 11:42:32.785 50   33.92
      50 33.92
      50 33.92
09/12/2025 11:39:47.943 148   33.855
      148 33.855
      148 33.855
09/12/2025 11:38:31.384 18   34.00
      18 34.00
      18 34.00
09/12/2025 11:30:26.577 4   34.015
      4 34.015
      4 34.015
09/12/2025 11:27:44.798 10   33.855
      10 33.855
      10 33.855
09/12/2025 11:03:03.451 148   33.855
      148 33.855
      148 33.855
09/12/2025 10:49:25.660 293   33.86
      293 33.86
      293 33.86
09/12/2025 10:47:27.497 300   33.86
      300 33.86
      300 33.86
09/12/2025 10:41:10.594 15   33.86
      15 33.86
      15 33.86
09/12/2025 10:40:08.110 148   33.865
      148 33.865
      148 33.865
09/12/2025 10:39:58.718 112   33.865
      112 33.865
      112 33.865
09/12/2025 10:38:07.184 20   33.965
      20 33.965
      20 33.965
09/12/2025 10:29:17.547 148   33.865
      148 33.865
      148 33.865
09/12/2025 10:22:53.515 20   33.975
      20 33.975
      20 33.975
09/12/2025 09:50:13.038 80   33.865
      80 33.865
      80 33.865
09/12/2025 09:49:15.621 9   34.07
      9 34.07
      9 34.07
09/12/2025 09:46:16.806 130   33.865
      130 33.865
      130 33.865
09/12/2025 09:45:59.806 61   33.865
      61 33.865
      61 33.865
09/12/2025 09:38:26.856 28   33.865
      28 33.865
      28 33.865
09/12/2025 09:33:45.132 100   34.045
      100 34.045
      100 34.045
09/12/2025 09:30:27.197 1   33.865
      1 33.865
      1 33.865
09/12/2025 09:25:50.133 65   33.865
      65 33.865
      65 33.865
09/12/2025 09:16:08.774 100   34.085
      100 34.085
      100 34.085
09/12/2025 09:08:24.916 14   34.08
      14 34.08
      14 34.08
09/12/2025 09:06:45.975 11   33.94
      11 33.94
      11 33.94
09/12/2025 09:04:50.970 297   33.925
      297 33.925
      297 33.925
09/12/2025 07:55:51.324 70   33.855
      70 33.855
      70 33.855
09/12/2025 07:53:25.121 8   33.94
      8 33.94
      8 33.94
09/12/2025 07:45:40.038 70   33.94
      70 33.94
      70 33.94
09/12/2025 07:30:13.694 200   33.94
      200 33.94
      200 33.94
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)