Applied Digital Corp.

106

101

16.75

Date Time Volume Order Volume Price
17/09/2025 21:52:38.816 385   16.75
      385 16.75
      385 16.75
17/09/2025 21:50:00.557 920   16.85
      920 16.85
      920 16.85
17/09/2025 21:49:10.868 100   16.85
      100 16.85
      100 16.85
17/09/2025 21:44:44.394 55   16.90
      55 16.90
      55 16.90
17/09/2025 21:37:16.644 120   16.85
      120 16.85
      120 16.85
17/09/2025 21:27:43.613 1 000   16.80
      1 000 16.80
      1 000 16.80
17/09/2025 21:18:31.909 222   16.80
      222 16.80
      222 16.80
17/09/2025 21:08:32.385 500   17.00
      500 17.00
      500 17.00
17/09/2025 21:08:24.918 500   17.00
      500 17.00
      500 17.00
17/09/2025 21:08:00.157 180   16.95
      180 16.95
      180 16.95
17/09/2025 21:07:02.173 500   16.90
      500 16.90
      500 16.90
17/09/2025 20:55:46.229 250   16.50
      250 16.50
      250 16.50
17/09/2025 20:54:14.751 30   16.25
      30 16.25
      30 16.25
17/09/2025 20:47:00.428 500   16.40
      500 16.40
      500 16.40
17/09/2025 20:41:10.420 15   16.60
      15 16.60
      15 16.60
17/09/2025 20:41:01.928 910   16.55
      910 16.55
      910 16.55
17/09/2025 20:14:25.312 100   15.90
      100 15.90
      100 15.90
17/09/2025 20:14:25.184 334   15.90
      334 15.90
      334 15.90
17/09/2025 20:14:12.330 165   16.00
      100 16.00
      165 16.00
      65 16.00
17/09/2025 20:13:55.011 70   16.05
      70 16.05
      70 16.05
17/09/2025 20:13:47.796 100   16.10
      100 16.10
      100 16.10
17/09/2025 20:13:14.858 1 580   16.20
      1 580 16.20
      1 518 16.20
      62 16.20
17/09/2025 20:11:53.217 50   16.50
      50 16.50
      50 16.50
17/09/2025 20:11:48.312 3   16.50
      3 16.50
      3 16.50
17/09/2025 20:10:21.829 597   16.55
      597 16.55
      597 16.55
17/09/2025 20:08:54.607 1 000   16.65
      1 000 16.65
      1 000 16.65
17/09/2025 20:08:26.926 200   16.60
      200 16.60
      200 16.60
17/09/2025 20:08:11.204 600   16.60
      600 16.60
      600 16.60
17/09/2025 20:07:58.317 80   16.60
      80 16.60
      80 16.60
17/09/2025 20:04:55.365 100   16.80
      100 16.80
      100 16.80
17/09/2025 20:03:39.099 600   16.70
      600 16.70
      600 16.70
17/09/2025 20:01:54.521 80   16.55
      80 16.55
      80 16.55
17/09/2025 19:51:53.609 150   16.50
      150 16.50
      150 16.50
17/09/2025 19:46:24.063 176   16.65
      176 16.65
      176 16.65
17/09/2025 19:44:36.901 50   16.65
      50 16.65
      50 16.65
17/09/2025 19:32:46.236 100   16.50
      100 16.50
      100 16.50
17/09/2025 19:27:52.132 60   16.50
      60 16.50
      60 16.50
17/09/2025 19:01:23.394 400   16.35
      400 16.35
      400 16.35
17/09/2025 19:00:42.567 100   16.40
      100 16.40
      100 16.40
17/09/2025 18:53:36.133 2 465   16.30
      2 465 16.30
      2 465 16.30
17/09/2025 18:48:39.760 250   16.30
      250 16.30
      250 16.30
17/09/2025 18:42:46.133 100   16.30
      100 16.30
      100 16.30
17/09/2025 18:35:27.286 17   16.40
      17 16.40
      17 16.40
17/09/2025 18:30:07.028 500   16.40
      500 16.40
      500 16.40
17/09/2025 18:27:01.352 100   16.40
      100 16.40
      100 16.40
17/09/2025 18:09:23.092 30   16.40
      30 16.40
      30 16.40
17/09/2025 18:08:50.838 10   16.45
      10 16.45
      10 16.45
17/09/2025 17:59:03.102 20   16.40
      20 16.40
      20 16.40
17/09/2025 17:54:10.886 303   16.45
      303 16.45
      303 16.45
17/09/2025 17:52:29.526 10   16.45
      10 16.45
      10 16.45
17/09/2025 17:34:05.784 8   16.25
      8 16.25
      8 16.25
17/09/2025 17:30:10.215 50   16.30
      50 16.30
      50 16.30
17/09/2025 17:25:08.353 30   16.40
      30 16.40
      30 16.40
17/09/2025 17:19:55.711 8   16.40
      8 16.40
      8 16.40
17/09/2025 17:19:20.173 12   16.45
      12 16.45
      12 16.45
17/09/2025 16:46:52.555 900   16.30
      900 16.30
      900 16.30
17/09/2025 16:43:47.876 150   16.25
      150 16.25
      150 16.25
17/09/2025 16:34:30.828 2 000   16.30
      2 000 16.30
      2 000 16.30
17/09/2025 16:33:49.772 40   16.30
      40 16.30
      40 16.30
17/09/2025 16:33:47.568 400   16.30
      400 16.30
      400 16.30
17/09/2025 16:29:29.692 60   16.40
      60 16.40
      60 16.40
17/09/2025 16:25:01.973 600   16.40
      600 16.40
      600 16.40
17/09/2025 16:20:46.456 200   16.45
      200 16.45
      200 16.45
17/09/2025 16:20:12.342 200   16.50
      200 16.50
      200 16.50
17/09/2025 16:18:32.950 190   16.55
      190 16.55
      190 16.55
17/09/2025 16:08:41.258 100   16.35
      100 16.35
      100 16.35
17/09/2025 15:54:51.301 10   16.40
      10 16.40
      10 16.40
17/09/2025 15:49:25.675 2 000   16.30
      2 000 16.30
      2 000 16.30
17/09/2025 15:34:57.237 1 000   16.40
      1 000 16.40
      1 000 16.40
17/09/2025 15:21:48.541 300   16.15
      300 16.15
      300 16.15
17/09/2025 15:20:46.406 135   16.15
      135 16.15
      135 16.15
17/09/2025 14:59:15.172 150   16.35
      150 16.35
      150 16.35
17/09/2025 14:49:36.414 30   16.15
      30 16.15
      30 16.15
17/09/2025 14:45:58.419 100   16.35
      100 16.35
      100 16.35
17/09/2025 14:36:37.687 120   16.35
      120 16.35
      120 16.35
17/09/2025 14:04:32.345 2 000   16.30
      2 000 16.30
      2 000 16.30
17/09/2025 13:27:10.843 27   16.30
      27 16.30
      27 16.30
17/09/2025 13:13:33.435 500   16.35
      500 16.35
      500 16.35
17/09/2025 12:53:30.798 2 075   16.15
      2 000 16.15
      2 075 16.15
      75 16.15
17/09/2025 12:53:28.920 100   16.20
      100 16.20
      100 16.20
17/09/2025 12:44:47.704 25   16.35
      25 16.35
      25 16.35
17/09/2025 11:58:41.109 25   16.35
      25 16.35
      25 16.35
17/09/2025 11:33:26.585 200   16.40
      200 16.40
      50 16.40
      150 16.40
17/09/2025 11:32:06.785 121   16.40
      121 16.40
      121 16.40
17/09/2025 11:06:57.581 60   16.15
      60 16.15
      60 16.15
17/09/2025 10:55:34.035 6   16.15
      6 16.15
      6 16.15
17/09/2025 10:55:28.075 1 000   16.30
      1 000 16.30
      1 000 16.30
17/09/2025 10:48:05.058 200   16.40
      200 16.40
      200 16.40
17/09/2025 10:42:39.408 2   16.40
      2 16.40
      2 16.40
17/09/2025 10:41:37.962 15   16.40
      15 16.40
      15 16.40
17/09/2025 10:30:40.351 24   16.25
      24 16.25
      24 16.25
17/09/2025 10:24:10.339 350   16.30
      60 16.30
      290 16.30
      350 16.30
17/09/2025 10:24:02.683 10   16.45
      10 16.45
      10 16.45
17/09/2025 10:23:17.483 50   16.25
      50 16.25
      50 16.25
17/09/2025 10:20:18.794 111   16.45
      111 16.45
      111 16.45
17/09/2025 10:16:03.544 50   16.50
      50 16.50
      50 16.50
17/09/2025 10:10:35.489 12   16.45
      12 16.45
      12 16.45
17/09/2025 09:47:10.140 100   16.65
      100 16.65
      100 16.65
17/09/2025 08:48:29.361 50   16.50
      50 16.50
      50 16.50
17/09/2025 07:41:56.889 2 000   16.45
      2 000 16.45
      2 000 16.45
17/09/2025 07:35:30.919 30   16.55
      20 16.55
      10 16.55
      30 16.55
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)