The Trade Desk Inc.

110

105

52.05

Date Time Volume Order Volume Price
02/04/2025 21:58:32.429 100   52.05
      100 52.05
      100 52.05
02/04/2025 21:54:20.883 120   52.15
      120 52.15
      120 52.15
02/04/2025 21:47:56.359 20   52.33
      20 52.33
      20 52.33
02/04/2025 21:45:04.268 100   52.25
      100 52.25
      100 52.25
02/04/2025 21:40:38.849 9   52.22
      9 52.22
      9 52.22
02/04/2025 21:40:07.793 6   52.20
      6 52.20
      6 52.20
02/04/2025 21:38:24.972 12   52.29
      12 52.29
      12 52.29
02/04/2025 21:35:47.745 158   52.21
      158 52.21
      158 52.21
02/04/2025 21:25:11.647 62   52.08
      62 52.08
      62 52.08
02/04/2025 21:19:01.090 19   51.95
      19 51.95
      19 51.95
02/04/2025 21:03:07.859 100   52.05
      100 52.05
      100 52.05
02/04/2025 21:00:27.128 4   52.00
      4 52.00
      4 52.00
02/04/2025 20:47:54.814 9   52.20
      9 52.20
      9 52.20
02/04/2025 20:47:17.022 10   52.17
      10 52.17
      10 52.17
02/04/2025 20:29:43.749 3   52.00
      3 52.00
      3 52.00
02/04/2025 20:16:41.315 10   52.21
      10 52.21
      10 52.21
02/04/2025 20:08:15.189 133   52.38
      133 52.38
      133 52.38
02/04/2025 20:05:13.023 3   52.25
      3 52.25
      3 52.25
02/04/2025 20:04:58.326 10   52.43
      10 52.43
      10 52.43
02/04/2025 19:52:12.241 20   52.71
      20 52.71
      20 52.71
02/04/2025 19:50:24.416 21   52.56
      21 52.56
      21 52.56
02/04/2025 19:34:39.419 50   52.86
      50 52.86
      50 52.86
02/04/2025 19:23:41.861 20   52.96
      20 52.96
      20 52.96
02/04/2025 19:19:32.377 150   53.00
      150 53.00
      150 53.00
02/04/2025 19:17:15.577 33   52.84
      33 52.84
      33 52.84
02/04/2025 19:00:32.547 37   52.81
      37 52.81
      37 52.81
02/04/2025 18:57:12.582 60   52.66
      60 52.66
      60 52.66
02/04/2025 18:55:45.235 40   52.65
      40 52.65
      40 52.65
02/04/2025 18:35:41.045 20   52.67
      20 52.67
      20 52.67
02/04/2025 18:24:45.103 20   52.66
      20 52.66
      20 52.66
02/04/2025 18:21:11.390 75   52.56
      75 52.56
      75 52.56
02/04/2025 18:02:47.418 6   52.35
      6 52.35
      6 52.35
02/04/2025 17:55:53.092 20   52.13
      20 52.13
      20 52.13
02/04/2025 17:30:36.267 28   52.46
      28 52.46
      28 52.46
02/04/2025 17:26:05.537 2   52.55
      2 52.55
      2 52.55
02/04/2025 17:23:14.155 38   52.46
      38 52.46
      38 52.46
02/04/2025 17:19:26.925 670   52.17
      670 52.17
      670 52.17
02/04/2025 16:42:23.003 12   52.12
      12 52.12
      12 52.12
02/04/2025 16:31:06.559 5   52.17
      5 52.17
      5 52.17
02/04/2025 16:27:48.534 30   52.26
      30 52.26
      30 52.26
02/04/2025 16:23:42.714 50   52.43
      50 52.43
      50 52.43
02/04/2025 16:20:56.336 150   52.26
      150 52.26
      150 52.26
02/04/2025 16:17:09.956 50   52.00
      50 52.00
      50 52.00
02/04/2025 16:15:53.782 50   51.80
      50 51.80
      50 51.80
02/04/2025 16:09:46.635 30   52.18
      30 52.18
      30 52.18
02/04/2025 15:56:31.908 10   52.68
      10 52.68
      10 52.68
02/04/2025 15:54:31.117 1   52.76
      1 52.76
      1 52.76
02/04/2025 15:41:47.323 10   52.56
      10 52.56
      10 52.56
02/04/2025 15:41:29.541 50   52.60
      50 52.60
      50 52.60
02/04/2025 15:33:58.966 1   51.96
      1 51.96
      1 51.96
02/04/2025 15:31:05.886 21   51.80
      21 51.80
      21 51.80
02/04/2025 15:15:13.644 150   51.65
      150 51.65
      150 51.65
02/04/2025 15:09:50.842 12   52.06
      12 52.06
      12 52.06
02/04/2025 15:05:06.743 19   51.80
      19 51.80
      19 51.80
02/04/2025 15:04:59.155 93   51.81
      93 51.81
      93 51.81
02/04/2025 15:01:06.421 28   52.00
      28 52.00
      28 52.00
02/04/2025 15:00:29.641 78   52.01
      78 52.01
      78 52.01
02/04/2025 15:00:17.642 78   52.01
      78 52.01
      78 52.01
02/04/2025 14:48:09.653 60   51.81
      60 51.81
      60 51.81
02/04/2025 14:39:12.190 6   51.81
      6 51.81
      6 51.81
02/04/2025 14:39:12.024 105   52.00
      15 52.00
      50 52.00
      40 52.00
      105 52.00
02/04/2025 14:21:21.731 13   52.32
      13 52.32
      13 52.32
02/04/2025 14:16:52.701 48   52.01
      48 52.01
      48 52.01
02/04/2025 14:05:39.237 15   52.01
      15 52.01
      15 52.01
02/04/2025 13:48:25.477 8   52.40
      8 52.40
      8 52.40
02/04/2025 13:31:25.174 15   52.42
      15 52.42
      15 52.42
02/04/2025 13:16:03.738 12   52.43
      12 52.43
      12 52.43
02/04/2025 13:11:17.897 10   52.68
      10 52.68
      10 52.68
02/04/2025 13:04:49.756 14   52.43
      14 52.43
      14 52.43
02/04/2025 13:04:36.565 13   52.43
      13 52.43
      13 52.43
02/04/2025 13:03:17.764 28   52.43
      28 52.43
      28 52.43
02/04/2025 13:03:17.714 15   52.43
      15 52.43
      15 52.43
02/04/2025 12:52:15.282 73   52.50
      13 52.50
      73 52.50
      60 52.50
02/04/2025 12:51:45.658 96   52.51
      96 52.51
      96 52.51
02/04/2025 12:50:11.573 20   52.51
      20 52.51
      20 52.51
02/04/2025 12:47:25.982 19   52.51
      19 52.51
      19 52.51
02/04/2025 12:42:55.709 17   52.51
      17 52.51
      17 52.51
02/04/2025 12:14:37.524 10   52.73
      10 52.73
      10 52.73
02/04/2025 12:11:43.472 51   52.75
      51 52.75
      51 52.75
02/04/2025 11:29:26.909 3   52.83
      3 52.83
      3 52.83
02/04/2025 10:53:43.313 40   52.89
      40 52.89
      40 52.89
02/04/2025 10:37:01.239 30   52.97
      30 52.97
      30 52.97
02/04/2025 10:35:26.345 20   52.55
      20 52.55
      20 52.55
02/04/2025 10:25:24.729 20   52.82
      20 52.82
      20 52.82
02/04/2025 10:14:05.259 10   52.83
      10 52.83
      10 52.83
02/04/2025 10:10:09.915 37   52.82
      37 52.82
      37 52.82
02/04/2025 10:08:50.702 300   52.70
      300 52.70
      300 52.70
02/04/2025 10:08:38.273 200   52.71
      200 52.71
      200 52.71
02/04/2025 10:04:33.703 190   52.71
      190 52.71
      190 52.71
02/04/2025 09:58:03.052 2   53.07
      2 53.07
      2 53.07
02/04/2025 09:42:39.571 30   53.05
      30 53.05
      30 53.05
02/04/2025 09:41:17.616 38   53.10
      38 53.10
      38 53.10
02/04/2025 09:31:17.380 2   52.73
      2 52.73
      2 52.73
02/04/2025 09:30:39.803 2   53.14
      2 53.14
      2 53.14
02/04/2025 09:19:10.190 15   53.19
      15 53.19
      15 53.19
02/04/2025 09:12:49.406 188   53.00
      188 53.00
      188 53.00
02/04/2025 09:04:49.550 20   53.09
      20 53.09
      20 53.09
02/04/2025 08:55:41.454 130   53.14
      130 53.14
      22 53.14
      108 53.14
02/04/2025 08:46:17.638 10   53.17
      10 53.17
      10 53.17
02/04/2025 08:34:13.450 10   52.71
      10 52.71
      10 52.71
02/04/2025 08:19:25.887 4   53.19
      4 53.19
      4 53.19
02/04/2025 08:11:02.785 20   53.00
      20 53.00
      20 53.00
02/04/2025 07:45:47.333 12   53.17
      12 53.17
      12 53.17
02/04/2025 07:30:02.324 100   52.77
      100 52.77
      100 52.77
02/04/2025 07:30:01.866 300   52.77
      300 52.77
      153 52.77
      100 52.77
      47 52.77
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)