The Trade Desk Inc.

123

116

34.425

Date Time Volume Order Volume Price
05/12/2025 21:55:00.898 1 653   34.425
      1 653 34.425
      1 653 34.425
05/12/2025 21:52:52.332 800   34.435
      800 34.435
      800 34.435
05/12/2025 21:50:12.737 10   34.33
      10 34.33
      10 34.33
05/12/2025 21:49:26.291 291   34.38
      291 34.38
      291 34.38
05/12/2025 21:36:18.175 500   34.495
      500 34.495
      500 34.495
05/12/2025 21:34:14.134 250   34.40
      250 34.40
      250 34.40
05/12/2025 21:18:32.969 5   34.49
      5 34.49
      5 34.49
05/12/2025 21:08:39.232 80   34.445
      80 34.445
      80 34.445
05/12/2025 21:02:13.010 15   34.455
      15 34.455
      15 34.455
05/12/2025 20:44:51.573 450   34.395
      450 34.395
      450 34.395
05/12/2025 20:38:41.512 30   34.43
      30 34.43
      30 34.43
05/12/2025 20:03:48.882 12   34.655
      12 34.655
      12 34.655
05/12/2025 20:03:43.983 50   34.655
      50 34.655
      50 34.655
05/12/2025 19:55:34.270 26   34.585
      26 34.585
      26 34.585
05/12/2025 19:42:57.557 26   34.67
      26 34.67
      26 34.67
05/12/2025 19:40:37.455 43   34.645
      43 34.645
      43 34.645
05/12/2025 19:29:18.910 13   34.685
      13 34.685
      13 34.685
05/12/2025 19:02:39.543 50   34.79
      50 34.79
      50 34.79
05/12/2025 18:37:20.728 9   34.615
      9 34.615
      9 34.615
05/12/2025 18:34:56.262 25   34.615
      25 34.615
      25 34.615
05/12/2025 18:20:51.580 10   34.555
      10 34.555
      10 34.555
05/12/2025 18:20:00.228 29   34.535
      29 34.535
      29 34.535
05/12/2025 18:13:01.445 30   34.535
      30 34.535
      30 34.535
05/12/2025 18:10:11.081 40   34.52
      40 34.52
      40 34.52
05/12/2025 17:49:42.728 125   34.485
      125 34.485
      125 34.485
05/12/2025 17:47:14.289 32   34.60
      32 34.60
      32 34.60
05/12/2025 17:44:03.870 610   34.60
      10 34.60
      610 34.60
      600 34.60
05/12/2025 17:43:17.915 50   34.635
      50 34.635
      50 34.635
05/12/2025 17:42:31.710 100   34.65
      100 34.65
      100 34.65
05/12/2025 17:30:58.422 50   34.72
      50 34.72
      50 34.72
05/12/2025 17:25:13.486 1 448   34.835
      1 448 34.835
      1 448 34.835
05/12/2025 17:25:12.706 781   34.82
      781 34.82
      781 34.82
05/12/2025 17:23:41.371 1 526   34.74
      1 526 34.74
      1 526 34.74
05/12/2025 17:20:58.842 10   34.85
      10 34.85
      10 34.85
05/12/2025 17:16:11.193 100   34.875
      100 34.875
      100 34.875
05/12/2025 17:14:37.810 6   35.04
      6 35.04
      6 35.04
05/12/2025 17:11:05.614 70   34.99
      70 34.99
      70 34.99
05/12/2025 17:07:33.046 7   35.135
      7 35.135
      7 35.135
05/12/2025 17:03:15.145 250   35.025
      250 35.025
      250 35.025
05/12/2025 16:51:40.794 35   35.085
      35 35.085
      35 35.085
05/12/2025 16:50:01.408 100   34.93
      100 34.93
      100 34.93
05/12/2025 16:49:06.905 144   34.925
      144 34.925
      144 34.925
05/12/2025 16:39:56.227 20   34.99
      20 34.99
      20 34.99
05/12/2025 16:33:38.248 17   35.025
      17 35.025
      17 35.025
05/12/2025 16:31:16.646 286   34.885
      286 34.885
      286 34.885
05/12/2025 16:28:37.544 3   34.915
      3 34.915
      3 34.915
05/12/2025 16:26:41.047 42   35.00
      42 35.00
      42 35.00
05/12/2025 16:25:53.785 1   35.11
      1 35.11
      1 35.11
05/12/2025 16:20:40.046 300   35.00
      200 35.00
      300 35.00
      100 35.00
05/12/2025 16:20:22.627 42   34.995
      42 34.995
      42 34.995
05/12/2025 16:19:04.470 700   34.82
      700 34.82
      700 34.82
05/12/2025 16:00:02.106 1   34.625
      1 34.625
      1 34.625
05/12/2025 15:57:36.842 25   34.615
      25 34.615
      25 34.615
05/12/2025 15:53:24.176 20   34.70
      20 34.70
      20 34.70
05/12/2025 15:52:57.055 100   34.66
      100 34.66
      100 34.66
05/12/2025 15:52:40.042 12   34.72
      12 34.72
      12 34.72
05/12/2025 15:50:06.740 80   34.55
      80 34.55
      80 34.55
05/12/2025 15:45:30.605 30   34.675
      30 34.675
      30 34.675
05/12/2025 15:43:43.468 59   34.50
      59 34.50
      59 34.50
05/12/2025 15:38:37.291 300   34.355
      300 34.355
      300 34.355
05/12/2025 15:38:17.765 1 000   34.38
      1 000 34.38
      1 000 34.38
05/12/2025 15:37:51.969 435   34.485
      435 34.485
      435 34.485
05/12/2025 15:36:15.444 1   34.225
      1 34.225
      1 34.225
05/12/2025 15:34:18.467 147   34.15
      147 34.15
      147 34.15
05/12/2025 15:31:01.456 42   34.095
      42 34.095
      42 34.095
05/12/2025 15:27:56.320 133   33.895
      133 33.895
      133 33.895
05/12/2025 15:27:52.431 148   33.895
      148 33.895
      148 33.895
05/12/2025 15:27:52.061 40   33.895
      40 33.895
      40 33.895
05/12/2025 15:27:45.436 148   33.925
      148 33.925
      148 33.925
05/12/2025 15:14:52.358 13   34.025
      13 34.025
      13 34.025
05/12/2025 14:59:07.306 5   34.005
      5 34.005
      5 34.005
05/12/2025 14:38:23.909 30   34.125
      30 34.125
      30 34.125
05/12/2025 14:13:01.742 30   34.17
      30 34.17
      30 34.17
05/12/2025 13:59:40.847 3   34.01
      3 34.01
      3 34.01
05/12/2025 13:53:59.151 1   34.195
      1 34.195
      1 34.195
05/12/2025 13:41:58.194 250   33.95
      250 33.95
      250 33.95
05/12/2025 13:40:43.058 43   34.215
      43 34.215
      43 34.215
05/12/2025 13:38:29.499 300   33.995
      300 33.995
      300 33.995
05/12/2025 13:35:59.132 129   34.00
      129 34.00
      100 34.00
      29 34.00
05/12/2025 13:35:28.702 148   34.005
      148 34.005
      148 34.005
05/12/2025 13:28:05.595 15   34.15
      15 34.15
      15 34.15
05/12/2025 13:09:53.634 30   34.26
      30 34.26
      30 34.26
05/12/2025 12:53:54.965 59   34.295
      59 34.295
      59 34.295
05/12/2025 12:48:01.107 20   34.23
      20 34.23
      20 34.23
05/12/2025 12:40:12.755 34   34.235
      34 34.235
      34 34.235
05/12/2025 12:30:08.422 3   34.295
      3 34.295
      3 34.295
05/12/2025 12:15:49.403 60   34.295
      60 34.295
      60 34.295
05/12/2025 12:15:06.247 33   34.295
      33 34.295
      33 34.295
05/12/2025 12:05:17.494 218   34.15
      218 34.15
      218 34.15
05/12/2025 12:02:25.528 15   34.295
      15 34.295
      15 34.295
05/12/2025 11:51:20.655 30   34.405
      30 34.405
      30 34.405
05/12/2025 11:38:54.709 103   34.385
      103 34.385
      103 34.385
05/12/2025 11:38:03.204 145   34.295
      145 34.295
      145 34.295
05/12/2025 11:18:28.891 29   34.29
      29 34.29
      29 34.29
05/12/2025 10:50:14.083 10   34.195
      10 34.195
      10 34.195
05/12/2025 10:38:24.093 20   34.25
      20 34.25
      20 34.25
05/12/2025 10:38:24.015 30   34.28
      30 34.28
      30 34.28
05/12/2025 10:34:17.517 40   34.285
      40 34.285
      40 34.285
05/12/2025 10:33:33.867 10   34.02
      10 34.02
      10 34.02
05/12/2025 10:16:22.023 10   34.12
      10 34.12
      10 34.12
05/12/2025 10:13:15.975 22   34.225
      22 34.225
      22 34.225
05/12/2025 10:00:42.658 15   34.18
      15 34.18
      15 34.18
05/12/2025 09:59:14.692 15   34.075
      15 34.075
      15 34.075
05/12/2025 09:54:58.197 152   34.075
      152 34.075
      30 34.075
      62 34.075
      60 34.075
05/12/2025 09:51:39.574 148   33.995
      148 33.995
      148 33.995
05/12/2025 09:32:33.767 29   33.995
      29 33.995
      29 33.995
05/12/2025 09:10:27.512 148   33.995
      148 33.995
      148 33.995
05/12/2025 09:04:35.157 298   33.83
      298 33.83
      298 33.83
05/12/2025 08:48:38.750 15   34.035
      15 34.035
      15 34.035
05/12/2025 08:43:09.556 100   34.035
      100 34.035
      100 34.035
05/12/2025 08:18:27.067 148   33.805
      148 33.805
      148 33.805
05/12/2025 08:13:27.293 200   34.025
      200 34.025
      200 34.025
05/12/2025 08:06:32.037 3   33.805
      3 33.805
      3 33.805
05/12/2025 08:06:02.848 1   34.06
      1 34.06
      1 34.06
05/12/2025 08:00:21.755 1   34.04
      1 34.04
      1 34.04
05/12/2025 07:39:57.179 298   33.775
      298 33.775
      248 33.775
      20 33.775
      30 33.775
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)