The Trade Desk Inc.

121

105

72.79

Date Time Volume Order Volume Price
01/08/2025 14:42:01.304 60   72.79
      60 72.79
      60 72.79
01/08/2025 14:41:55.927 8   72.79
      8 72.79
      8 72.79
01/08/2025 14:40:08.035 44   73.00
      44 73.00
      44 73.00
01/08/2025 14:40:00.810 55   73.01
      55 73.01
      55 73.01
01/08/2025 14:39:02.441 176   73.00
      176 73.00
      176 73.00
01/08/2025 14:38:37.265 80   73.10
      80 73.10
      80 73.10
01/08/2025 14:38:24.165 40   73.11
      40 73.11
      40 73.11
01/08/2025 14:37:20.640 64   73.11
      64 73.11
      64 73.11
01/08/2025 14:35:45.723 70   73.31
      70 73.31
      70 73.31
01/08/2025 14:09:04.917 25   73.78
      25 73.78
      25 73.78
01/08/2025 14:02:14.579 70   73.96
      70 73.96
      70 73.96
01/08/2025 13:58:15.116 30   73.93
      30 73.93
      30 73.93
01/08/2025 13:53:24.935 30   74.38
      30 74.38
      30 74.38
01/08/2025 13:47:54.435 83   73.74
      83 73.74
      83 73.74
01/08/2025 13:43:30.824 30   73.75
      30 73.75
      30 73.75
01/08/2025 13:31:04.061 395   73.80
      330 73.80
      65 73.80
      395 73.80
01/08/2025 13:30:58.915 120   73.79
      120 73.79
      120 73.79
01/08/2025 13:30:58.317 114   73.79
      114 73.79
      114 73.79
01/08/2025 13:30:57.385 115   73.79
      115 73.79
      115 73.79
01/08/2025 13:29:51.397 200   73.79
      200 73.79
      200 73.79
01/08/2025 13:28:05.690 13   73.76
      13 73.76
      13 73.76
01/08/2025 13:25:46.766 98   73.10
      98 73.10
      98 73.10
01/08/2025 13:24:57.294 14   73.71
      14 73.71
      14 73.71
01/08/2025 13:18:46.338 125   73.79
      125 73.79
      125 73.79
01/08/2025 13:02:48.009 40   73.66
      40 73.66
      40 73.66
01/08/2025 12:59:08.898 20   73.00
      20 73.00
      20 73.00
01/08/2025 12:59:04.125 40   73.01
      40 73.01
      40 73.01
01/08/2025 12:57:24.713 200   73.00
      200 73.00
      200 73.00
01/08/2025 12:57:24.420 2   73.03
      2 73.03
      2 73.03
01/08/2025 12:44:27.106 7   73.43
      7 73.43
      7 73.43
01/08/2025 12:38:28.900 40   73.41
      40 73.41
      40 73.41
01/08/2025 12:37:57.041 40   73.41
      40 73.41
      40 73.41
01/08/2025 12:26:17.997 70   73.48
      70 73.48
      70 73.48
01/08/2025 12:24:22.177 200   73.79
      200 73.79
      200 73.79
01/08/2025 12:15:53.769 125   73.65
      125 73.65
      125 73.65
01/08/2025 12:06:25.936 25   73.89
      25 73.89
      25 73.89
01/08/2025 11:50:15.549 15   73.98
      15 73.98
      15 73.98
01/08/2025 11:36:55.167 70   73.70
      70 73.70
      70 73.70
01/08/2025 11:14:33.667 3   73.65
      3 73.65
      3 73.65
01/08/2025 11:05:32.320 1   74.22
      1 74.22
      1 74.22
01/08/2025 10:59:01.931 50   73.66
      50 73.66
      50 73.66
01/08/2025 10:55:26.198 2   74.15
      2 74.15
      2 74.15
01/08/2025 10:53:37.875 1   73.56
      1 73.56
      1 73.56
01/08/2025 10:53:23.394 2   74.15
      2 74.15
      2 74.15
01/08/2025 10:45:33.821 1   73.31
      1 73.31
      1 73.31
01/08/2025 10:45:10.481 1 800   73.20
      1 800 73.20
      1 363 73.20
      178 73.20
      259 73.20
01/08/2025 10:44:09.830 200   73.33
      200 73.33
      200 73.33
01/08/2025 10:43:21.111 25   73.31
      25 73.31
      25 73.31
01/08/2025 10:42:42.366 122   73.30
      122 73.30
      122 73.30
01/08/2025 10:42:32.223 200   73.04
      100 73.04
      100 73.04
      200 73.04
01/08/2025 10:41:47.578 200   73.45
      200 73.45
      200 73.45
01/08/2025 10:41:32.706 45   73.04
      45 73.04
      45 73.04
01/08/2025 10:41:29.933 200   73.50
      200 73.50
      200 73.50
01/08/2025 10:41:17.864 42   73.12
      42 73.12
      42 73.12
01/08/2025 10:40:31.991 200   73.49
      200 73.49
      200 73.49
01/08/2025 10:37:30.415 6   73.11
      6 73.11
      6 73.11
01/08/2025 10:37:22.434 40   73.11
      40 73.11
      40 73.11
01/08/2025 10:36:57.097 15   73.07
      15 73.07
      15 73.07
01/08/2025 10:35:33.863 15   73.68
      15 73.68
      15 73.68
01/08/2025 10:33:19.993 1   73.34
      1 73.34
      1 73.34
01/08/2025 10:31:56.286 1   73.34
      1 73.34
      1 73.34
01/08/2025 10:31:49.066 4   73.94
      4 73.94
      4 73.94
01/08/2025 10:29:24.843 1   73.34
      1 73.34
      1 73.34
01/08/2025 10:28:53.972 20   73.34
      20 73.34
      20 73.34
01/08/2025 10:25:11.032 50   73.45
      50 73.45
      50 73.45
01/08/2025 10:17:18.495 85   73.47
      85 73.47
      85 73.47
01/08/2025 10:17:18.449 74   73.47
      74 73.47
      74 73.47
01/08/2025 10:16:55.528 22   73.60
      20 73.60
      22 73.60
      2 73.60
01/08/2025 10:16:54.537 250   73.60
      50 73.60
      200 73.60
      250 73.60
01/08/2025 10:16:39.485 68   73.91
      68 73.91
      68 73.91
01/08/2025 10:16:10.964 10   73.91
      10 73.91
      10 73.91
01/08/2025 10:16:10.874 39   73.91
      39 73.91
      39 73.91
01/08/2025 10:07:19.774 50   74.32
      50 74.32
      50 74.32
01/08/2025 10:02:47.668 200   74.70
      200 74.70
      200 74.70
01/08/2025 09:58:53.859 100   74.16
      100 74.16
      100 74.16
01/08/2025 09:56:37.173 42   74.40
      42 74.40
      42 74.40
01/08/2025 09:56:30.025 133   74.40
      133 74.40
      133 74.40
01/08/2025 09:55:43.434 41   74.32
      41 74.32
      41 74.32
01/08/2025 09:40:55.176 15   74.32
      15 74.32
      15 74.32
01/08/2025 09:33:01.749 16   74.39
      16 74.39
      16 74.39
01/08/2025 09:31:27.940 12   74.99
      12 74.99
      12 74.99
01/08/2025 09:31:11.630 36   74.99
      36 74.99
      36 74.99
01/08/2025 09:30:53.614 2   74.45
      2 74.45
      2 74.45
01/08/2025 09:24:04.266 70   74.48
      70 74.48
      70 74.48
01/08/2025 09:21:42.307 11   74.44
      11 74.44
      11 74.44
01/08/2025 09:14:26.909 1   74.99
      1 74.99
      1 74.99
01/08/2025 09:10:27.967 50   74.99
      50 74.99
      50 74.99
01/08/2025 09:09:25.837 130   74.62
      130 74.62
      130 74.62
01/08/2025 09:09:15.900 53   74.49
      53 74.49
      53 74.49
01/08/2025 09:09:15.768 130   74.49
      22 74.49
      130 74.49
      108 74.49
01/08/2025 09:01:22.055 10   74.56
      10 74.56
      10 74.56
01/08/2025 09:00:57.031 7   74.56
      7 74.56
      7 74.56
01/08/2025 08:48:14.735 33   74.53
      33 74.53
      33 74.53
01/08/2025 08:41:56.527 534   75.00
      117 75.00
      417 75.00
      200 75.00
      334 75.00
01/08/2025 08:41:46.833 133   75.01
      133 75.01
      133 75.01
01/08/2025 08:39:49.398 17   75.01
      17 75.01
      17 75.01
01/08/2025 08:20:54.286 40   75.01
      40 75.01
      40 75.01
01/08/2025 08:06:05.229 1   75.33
      1 75.33
      1 75.33
01/08/2025 08:02:52.398 20   75.01
      20 75.01
      20 75.01
01/08/2025 07:58:56.127 5   75.01
      5 75.01
      5 75.01
01/08/2025 07:43:24.376 64   75.01
      64 75.01
      64 75.01
01/08/2025 07:41:22.707 132   75.26
      132 75.26
      132 75.26
01/08/2025 07:40:11.861 90   75.01
      90 75.01
      90 75.01
01/08/2025 07:32:06.020 84   75.01
      50 75.01
      10 75.01
      24 75.01
      84 75.01
01/08/2025 07:30:12.835 176   75.01
      133 75.01
      1 75.01
      176 75.01
      27 75.01
      15 75.01
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)