The Trade Desk Inc.

86

74

32.605

Date Time Volume Order Volume Price
30/12/2025 13:57:07.616 100   32.605
      100 32.605
      100 32.605
30/12/2025 13:37:53.829 100   32.605
      100 32.605
      100 32.605
30/12/2025 13:32:53.156 50   32.725
      50 32.725
      50 32.725
30/12/2025 13:31:45.201 100   32.605
      100 32.605
      100 32.605
30/12/2025 13:26:51.015 25   32.725
      25 32.725
      25 32.725
30/12/2025 13:21:40.008 25   32.625
      25 32.625
      25 32.625
30/12/2025 13:20:55.850 20   32.725
      20 32.725
      20 32.725
30/12/2025 13:11:28.377 100   32.725
      100 32.725
      100 32.725
30/12/2025 13:10:17.560 13   32.625
      13 32.625
      13 32.625
30/12/2025 13:07:06.998 32   32.65
      17 32.65
      15 32.65
      32 32.65
30/12/2025 13:07:06.728 245   32.62
      245 32.62
      245 32.62
30/12/2025 13:00:24.078 7   32.62
      7 32.62
      7 32.62
30/12/2025 12:54:33.064 32   32.60
      32 32.60
      32 32.60
30/12/2025 12:47:51.360 400   32.60
      400 32.60
      400 32.60
30/12/2025 12:46:19.703 350   32.59
      350 32.59
      350 32.59
30/12/2025 12:45:53.398 400   32.59
      400 32.59
      400 32.59
30/12/2025 12:43:06.762 50   32.55
      50 32.55
      50 32.55
30/12/2025 12:35:37.487 300   32.545
      300 32.545
      300 32.545
30/12/2025 12:35:22.427 19   32.545
      19 32.545
      19 32.545
30/12/2025 12:32:57.066 120   32.545
      120 32.545
      120 32.545
30/12/2025 12:29:58.302 22   32.545
      22 32.545
      10 32.545
      12 32.545
30/12/2025 12:20:24.609 1   32.725
      1 32.725
      1 32.725
30/12/2025 12:11:21.785 100   32.725
      100 32.725
      100 32.725
30/12/2025 12:09:21.615 785   32.57
      785 32.57
      785 32.57
30/12/2025 12:03:07.932 40   32.535
      40 32.535
      40 32.535
30/12/2025 12:00:24.694 58   32.64
      58 32.64
      15 32.64
      43 32.64
30/12/2025 12:00:08.279 92   32.655
      92 32.655
      92 32.655
30/12/2025 11:59:57.368 92   32.655
      92 32.655
      92 32.655
30/12/2025 11:59:30.553 50   32.725
      50 32.725
      50 32.725
30/12/2025 11:54:53.468 40   32.655
      40 32.655
      40 32.655
30/12/2025 11:50:49.602 53   32.545
      53 32.545
      53 32.545
30/12/2025 11:48:20.643 75   32.645
      75 32.645
      75 32.645
30/12/2025 11:47:54.185 300   32.735
      300 32.735
      300 32.735
30/12/2025 11:43:41.559 200   32.54
      200 32.54
      200 32.54
30/12/2025 11:20:51.242 27   32.505
      27 32.505
      27 32.505
30/12/2025 11:08:19.356 50   32.44
      50 32.44
      50 32.44
30/12/2025 11:04:20.331 107   32.695
      107 32.695
      107 32.695
30/12/2025 11:03:41.034 30   32.695
      30 32.695
      30 32.695
30/12/2025 11:02:48.065 33   32.44
      33 32.44
      33 32.44
30/12/2025 10:59:13.154 15   32.44
      15 32.44
      15 32.44
30/12/2025 10:59:09.517 14   32.44
      14 32.44
      14 32.44
30/12/2025 10:58:45.881 730   32.51
      730 32.51
      730 32.51
30/12/2025 10:58:06.789 1   32.51
      1 32.51
      1 32.51
30/12/2025 10:57:41.322 107   32.43
      107 32.43
      107 32.43
30/12/2025 10:56:53.635 40   32.43
      40 32.43
      40 32.43
30/12/2025 10:52:26.319 113   32.51
      43 32.51
      70 32.51
      113 32.51
30/12/2025 10:47:09.494 33   32.42
      33 32.42
      33 32.42
30/12/2025 10:39:55.495 70   32.42
      70 32.42
      70 32.42
30/12/2025 10:38:20.408 100   32.51
      100 32.51
      100 32.51
30/12/2025 10:37:09.408 250   32.42
      250 32.42
      250 32.42
30/12/2025 10:32:19.451 88   32.45
      88 32.45
      81 32.45
      7 32.45
30/12/2025 10:32:14.498 93   32.455
      93 32.455
      93 32.455
30/12/2025 10:32:05.818 10   32.455
      10 32.455
      10 32.455
30/12/2025 10:28:50.059 30   32.505
      30 32.505
      30 32.505
30/12/2025 10:24:20.917 15   32.635
      15 32.635
      15 32.635
30/12/2025 10:07:04.740 2   32.455
      2 32.455
      2 32.455
30/12/2025 10:02:29.734 25   32.455
      25 32.455
      25 32.455
30/12/2025 09:55:28.621 30   32.575
      30 32.575
      30 32.575
30/12/2025 09:54:33.349 9   32.575
      9 32.575
      9 32.575
30/12/2025 09:37:59.817 27   32.555
      27 32.555
      27 32.555
30/12/2025 09:35:39.200 93   32.455
      93 32.455
      93 32.455
30/12/2025 09:35:16.072 93   32.455
      93 32.455
      93 32.455
30/12/2025 09:28:48.713 20   32.455
      20 32.455
      20 32.455
30/12/2025 09:23:28.417 50   32.635
      50 32.635
      50 32.635
30/12/2025 09:23:02.869 75   32.455
      35 32.455
      40 32.455
      75 32.455
30/12/2025 09:21:29.028 10   32.455
      10 32.455
      10 32.455
30/12/2025 09:07:17.390 20   32.455
      20 32.455
      20 32.455
30/12/2025 08:54:03.085 18   32.635
      18 32.635
      18 32.635
30/12/2025 08:12:01.668 200   32.495
      200 32.495
      200 32.495
30/12/2025 08:06:59.640 10   32.735
      10 32.735
      10 32.735
30/12/2025 08:05:42.807 18   32.50
      18 32.50
      18 32.50
30/12/2025 07:35:54.772 100   32.525
      100 32.525
      100 32.525
30/12/2025 07:35:47.781 156   32.525
      156 32.525
      156 32.525
30/12/2025 07:30:13.215 15   32.515
      5 32.515
      10 32.515
      15 32.515
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)