The Trade Desk Inc.

48

40

33.11

Date Time Volume Order Volume Price
11/12/2025 13:31:21.719 200   33.11
      200 33.11
      200 33.11
11/12/2025 13:30:55.321 40   33.35
      40 33.35
      40 33.35
11/12/2025 13:19:09.849 121   33.35
      121 33.35
      121 33.35
11/12/2025 13:14:46.542 15   33.355
      15 33.355
      15 33.355
11/12/2025 13:00:01.701 400   33.06
      400 33.06
      400 33.06
11/12/2025 12:31:12.126 40   33.15
      40 33.15
      40 33.15
11/12/2025 12:18:05.847 20   33.425
      20 33.425
      20 33.425
11/12/2025 12:13:55.537 300   33.38
      300 33.38
      300 33.38
11/12/2025 12:06:52.139 100   33.24
      100 33.24
      100 33.24
11/12/2025 12:00:56.576 20   33.185
      20 33.185
      20 33.185
11/12/2025 12:00:19.527 70   33.445
      70 33.445
      70 33.445
11/12/2025 11:55:12.401 55   33.455
      55 33.455
      55 33.455
11/12/2025 11:50:02.001 110   33.30
      110 33.30
      110 33.30
11/12/2025 11:49:52.615 67   33.305
      67 33.305
      67 33.305
11/12/2025 11:49:44.580 151   33.305
      151 33.305
      151 33.305
11/12/2025 11:18:57.374 25   33.40
      25 33.40
      25 33.40
11/12/2025 11:18:42.950 150   33.405
      150 33.405
      150 33.405
11/12/2025 11:01:55.359 100   33.245
      100 33.245
      100 33.245
11/12/2025 10:07:22.369 10   33.11
      10 33.11
      10 33.11
11/12/2025 10:03:00.329 199   33.15
      199 33.15
      199 33.15
11/12/2025 10:02:59.969 6   33.145
      6 33.145
      6 33.145
11/12/2025 10:00:23.620 199   33.145
      199 33.145
      199 33.145
11/12/2025 09:59:05.749 254   33.00
      80 33.00
      254 33.00
      10 33.00
      30 33.00
      20 33.00
      64 33.00
      50 33.00
11/12/2025 09:58:54.480 301   33.15
      301 33.15
      301 33.15
11/12/2025 09:30:47.893 301   33.11
      301 33.11
      301 33.11
11/12/2025 09:24:56.648 115   33.20
      115 33.20
      115 33.20
11/12/2025 09:20:36.483 2   33.11
      2 33.11
      2 33.11
11/12/2025 09:17:53.938 200   33.15
      200 33.15
      200 33.15
11/12/2025 09:12:10.574 41   33.175
      41 33.175
      41 33.175
11/12/2025 09:11:52.752 60   33.11
      60 33.11
      60 33.11
11/12/2025 09:08:31.653 300   33.155
      300 33.155
      300 33.155
11/12/2025 09:08:18.700 147   33.16
      147 33.16
      147 33.16
11/12/2025 09:08:18.650 70   33.16
      45 33.16
      70 33.16
      25 33.16
11/12/2025 08:55:41.639 40   33.205
      40 33.205
      40 33.205
11/12/2025 08:40:45.077 30   33.395
      30 33.395
      30 33.395
11/12/2025 08:37:53.232 40   33.205
      40 33.205
      40 33.205
11/12/2025 08:35:02.368 16   33.375
      16 33.375
      16 33.375
11/12/2025 08:04:10.021 200   33.205
      200 33.205
      200 33.205
11/12/2025 08:02:37.681 301   33.21
      208 33.21
      60 33.21
      301 33.21
      33 33.21
11/12/2025 07:30:10.953 14   33.355
      14 33.355
      14 33.355
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)