The Trade Desk Inc.

200

150

58.82

Date Time Volume Order Volume Price
13/06/2025 21:53:49.599 25   58.82
      25 58.82
      25 58.82
13/06/2025 21:41:31.394 6   59.02
      6 59.02
      6 59.02
13/06/2025 21:36:41.362 30   58.84
      30 58.84
      30 58.84
13/06/2025 21:36:03.079 70   58.78
      70 58.78
      70 58.78
13/06/2025 21:34:07.006 50   58.89
      50 58.89
      50 58.89
13/06/2025 21:32:44.166 10   58.90
      10 58.90
      10 58.90
13/06/2025 21:32:43.785 5   59.00
      5 59.00
      5 59.00
13/06/2025 21:32:22.209 15   58.91
      15 58.91
      15 58.91
13/06/2025 21:28:18.570 50   59.00
      50 59.00
      50 59.00
13/06/2025 21:26:32.181 40   58.90
      40 58.90
      40 58.90
13/06/2025 21:26:32.070 35   58.90
      5 58.90
      35 58.90
      30 58.90
13/06/2025 21:18:33.389 60   59.21
      60 59.21
      60 59.21
13/06/2025 21:09:07.163 15   59.09
      15 59.09
      15 59.09
13/06/2025 20:49:34.876 7   59.05
      7 59.05
      7 59.05
13/06/2025 20:47:39.824 10   59.29
      10 59.29
      10 59.29
13/06/2025 20:38:07.789 2   59.03
      2 59.03
      2 59.03
13/06/2025 20:27:21.414 80   59.52
      80 59.52
      80 59.52
13/06/2025 20:27:14.146 24   59.51
      24 59.51
      24 59.51
13/06/2025 20:24:26.340 38   59.52
      38 59.52
      38 59.52
13/06/2025 20:12:05.566 50   59.71
      50 59.71
      50 59.71
13/06/2025 19:47:11.529 22   60.13
      22 60.13
      22 60.13
13/06/2025 19:12:29.208 40   60.31
      40 60.31
      40 60.31
13/06/2025 19:12:14.743 40   60.18
      40 60.18
      40 60.18
13/06/2025 18:22:41.802 10   60.51
      10 60.51
      10 60.51
13/06/2025 18:12:47.043 5   60.59
      5 60.59
      5 60.59
13/06/2025 17:56:27.711 2   60.33
      2 60.33
      2 60.33
13/06/2025 17:51:24.116 16   60.53
      16 60.53
      16 60.53
13/06/2025 17:42:21.070 25   60.31
      25 60.31
      25 60.31
13/06/2025 17:19:39.243 50   60.35
      50 60.35
      50 60.35
13/06/2025 17:16:47.759 21   60.30
      21 60.30
      21 60.30
13/06/2025 16:48:03.584 10   59.84
      10 59.84
      10 59.84
13/06/2025 16:42:15.287 200   60.11
      200 60.11
      200 60.11
13/06/2025 16:40:28.919 4   60.06
      4 60.06
      4 60.06
13/06/2025 16:39:56.871 50   59.90
      50 59.90
      50 59.90
13/06/2025 16:38:12.540 21   59.92
      21 59.92
      21 59.92
13/06/2025 16:33:00.836 10   59.74
      10 59.74
      10 59.74
13/06/2025 16:32:04.148 250   59.70
      250 59.70
      250 59.70
13/06/2025 16:31:50.951 138   59.84
      138 59.84
      138 59.84
13/06/2025 16:30:04.414 84   59.69
      84 59.69
      84 59.69
13/06/2025 16:28:35.725 50   59.80
      50 59.80
      50 59.80
13/06/2025 16:19:22.209 200   59.92
      200 59.92
      200 59.92
13/06/2025 16:19:22.139 10   60.07
      10 60.07
      10 60.07
13/06/2025 16:13:56.182 50   60.29
      50 60.29
      50 60.29
13/06/2025 16:11:49.004 5   60.00
      5 60.00
      5 60.00
13/06/2025 16:06:39.087 719   60.30
      719 60.30
      719 60.30
13/06/2025 16:06:36.782 1 400   60.30
      1 400 60.30
      1 400 60.30
13/06/2025 16:06:08.972 1 400   60.30
      1 400 60.30
      1 400 60.30
13/06/2025 15:53:27.286 5   60.36
      5 60.36
      5 60.36
13/06/2025 15:46:20.411 10   60.47
      10 60.47
      10 60.47
13/06/2025 15:20:16.283 10   59.96
      10 59.96
      10 59.96
13/06/2025 15:15:36.576 30   59.97
      30 59.97
      30 59.97
13/06/2025 15:08:39.352 35   60.10
      35 60.10
      35 60.10
13/06/2025 14:34:11.178 10   60.36
      10 60.36
      10 60.36
13/06/2025 14:28:33.303 25   59.99
      25 59.99
      25 59.99
13/06/2025 14:27:16.770 200   60.10
      200 60.10
      200 60.10
13/06/2025 14:08:02.652 12   60.44
      12 60.44
      12 60.44
13/06/2025 13:55:37.684 10   60.44
      10 60.44
      10 60.44
13/06/2025 13:54:21.476 10   60.00
      10 60.00
      10 60.00
13/06/2025 13:54:04.883 75   59.99
      75 59.99
      75 59.99
13/06/2025 13:54:04.491 75   59.99
      75 59.99
      75 59.99
13/06/2025 13:53:09.773 75   59.99
      75 59.99
      75 59.99
13/06/2025 13:53:09.406 75   59.99
      75 59.99
      75 59.99
13/06/2025 13:49:11.501 84   59.97
      84 59.97
      84 59.97
13/06/2025 13:48:24.978 50   60.16
      50 60.16
      50 60.16
13/06/2025 13:42:18.422 80   59.97
      80 59.97
      80 59.97
13/06/2025 13:37:48.941 24   60.29
      24 60.29
      24 60.29
13/06/2025 13:24:12.753 5   59.96
      5 59.96
      5 59.96
13/06/2025 13:19:32.417 5   60.35
      5 60.35
      5 60.35
13/06/2025 13:16:31.227 25   60.35
      25 60.35
      25 60.35
13/06/2025 13:11:48.700 10   60.22
      10 60.22
      10 60.22
13/06/2025 12:52:37.191 10   60.34
      10 60.34
      10 60.34
13/06/2025 12:51:49.775 20   60.00
      20 60.00
      20 60.00
13/06/2025 12:49:01.762 40   59.79
      40 59.79
      40 59.79
13/06/2025 12:48:34.949 90   59.90
      90 59.90
      90 59.90
13/06/2025 12:48:25.612 50   59.89
      50 59.89
      50 59.89
13/06/2025 12:48:24.841 50   59.89
      50 59.89
      50 59.89
13/06/2025 12:30:08.702 25   59.90
      25 59.90
      25 59.90
13/06/2025 12:30:00.278 84   59.89
      84 59.89
      84 59.89
13/06/2025 12:27:37.100 66   59.76
      66 59.76
      66 59.76
13/06/2025 12:27:29.140 84   59.75
      84 59.75
      84 59.75
13/06/2025 12:27:21.237 40   59.75
      40 59.75
      40 59.75
13/06/2025 12:27:20.922 84   59.75
      84 59.75
      84 59.75
13/06/2025 12:26:17.026 50   59.75
      50 59.75
      50 59.75
13/06/2025 12:26:16.954 84   59.76
      84 59.76
      84 59.76
13/06/2025 12:24:26.151 70   59.76
      70 59.76
      70 59.76
13/06/2025 12:19:16.584 10   59.89
      10 59.89
      10 59.89
13/06/2025 12:17:52.020 26   59.76
      26 59.76
      26 59.76
13/06/2025 12:15:46.125 30   59.76
      30 59.76
      30 59.76
13/06/2025 12:00:25.432 100   59.77
      100 59.77
      100 59.77
13/06/2025 11:29:58.027 9   59.89
      9 59.89
      9 59.89
13/06/2025 11:27:03.224 10   59.89
      10 59.89
      10 59.89
13/06/2025 11:19:58.325 84   59.89
      84 59.89
      84 59.89
13/06/2025 11:07:48.934 41   59.89
      41 59.89
      41 59.89
13/06/2025 11:07:33.107 4   59.64
      4 59.64
      4 59.64
13/06/2025 10:49:31.764 55   59.89
      55 59.89
      55 59.89
13/06/2025 10:48:53.719 20   59.89
      20 59.89
      20 59.89
13/06/2025 10:16:23.152 3   60.12
      3 60.12
      3 60.12
13/06/2025 10:03:52.682 100   60.30
      1 60.30
      99 60.30
      100 60.30
13/06/2025 10:00:00.806 16   59.82
      16 59.82
      16 59.82
13/06/2025 09:53:22.891 17   59.87
      17 59.87
      17 59.87
13/06/2025 09:49:09.891 40   59.52
      40 59.52
      40 59.52
13/06/2025 09:44:10.252 30   59.35
      30 59.35
      30 59.35
13/06/2025 09:29:50.774 40   59.50
      40 59.50
      40 59.50
13/06/2025 09:28:36.649 70   59.51
      70 59.51
      70 59.51
13/06/2025 09:26:55.338 120   59.25
      120 59.25
      120 59.25
13/06/2025 09:24:31.352 25   59.21
      25 59.21
      25 59.21
13/06/2025 09:17:30.516 150   59.50
      150 59.50
      150 59.50
13/06/2025 09:17:22.129 150   59.34
      125 59.34
      150 59.34
      25 59.34
13/06/2025 09:16:16.834 150   59.41
      150 59.41
      150 59.41
13/06/2025 09:13:00.855 200   59.36
      200 59.36
      200 59.36
13/06/2025 09:12:50.951 164   59.35
      164 59.35
      164 59.35
13/06/2025 09:12:50.578 100   59.35
      100 59.35
      100 59.35
13/06/2025 09:11:01.093 164   59.35
      164 59.35
      164 59.35
13/06/2025 09:10:55.292 164   59.35
      164 59.35
      164 59.35
13/06/2025 09:08:04.626 25   59.35
      25 59.35
      25 59.35
13/06/2025 09:04:57.840 163   59.35
      163 59.35
      163 59.35
13/06/2025 09:03:45.209 80   59.06
      80 59.06
      80 59.06
13/06/2025 09:00:29.649 112   59.06
      112 59.06
      112 59.06
13/06/2025 08:47:47.660 200   59.13
      200 59.13
      200 59.13
13/06/2025 08:47:39.068 130   59.14
      130 59.14
      130 59.14
13/06/2025 08:36:54.914 50   59.17
      35 59.17
      50 59.17
      15 59.17
13/06/2025 08:36:41.625 85   59.18
      85 59.18
      85 59.18
13/06/2025 08:30:32.235 24   59.14
      24 59.14
      24 59.14
13/06/2025 08:12:59.178 163   59.35
      163 59.35
      163 59.35
13/06/2025 08:12:50.978 163   59.35
      163 59.35
      163 59.35
13/06/2025 08:06:03.559 75   59.03
      75 59.03
      75 59.03
13/06/2025 08:05:58.435 24   59.00
      24 59.00
      24 59.00
13/06/2025 08:05:52.459 150   59.13
      150 59.13
      150 59.13
13/06/2025 08:05:46.464 120   59.14
      120 59.14
      120 59.14
13/06/2025 08:04:39.361 150   59.50
      140 59.50
      150 59.50
      10 59.50
13/06/2025 08:04:34.736 150   59.09
      150 59.09
      110 59.09
      40 59.09
13/06/2025 08:04:04.945 150   59.10
      150 59.10
      150 59.10
13/06/2025 08:00:59.932 20   59.50
      20 59.50
      20 59.50
13/06/2025 08:00:07.831 163   59.30
      163 59.30
      163 59.30
13/06/2025 07:58:42.129 41   59.10
      41 59.10
      41 59.10
13/06/2025 07:57:01.387 10   59.50
      10 59.50
      10 59.50
13/06/2025 07:54:22.164 70   59.10
      70 59.10
      70 59.10
13/06/2025 07:53:59.890 5   59.10
      5 59.10
      5 59.10
13/06/2025 07:44:41.901 37   59.30
      37 59.30
      37 59.30
13/06/2025 07:44:38.807 163   59.30
      163 59.30
      163 59.30
13/06/2025 07:44:25.944 100   59.30
      100 59.30
      100 59.30
13/06/2025 07:44:09.553 150   59.14
      150 59.14
      150 59.14
13/06/2025 07:43:23.569 1 307   58.70
      140 58.70
      15 58.70
      150 58.70
      60 58.70
      30 58.70
      1 157 58.70
      50 58.70
      412 58.70
      600 58.70
13/06/2025 07:43:20.815 793   58.70
      25 58.70
      638 58.70
      750 58.70
      18 58.70
      150 58.70
      5 58.70
13/06/2025 07:43:17.227 158   59.19
      8 59.19
      12 59.19
      146 59.19
      150 59.19
13/06/2025 07:43:11.293 159   59.19
      150 59.19
      132 59.19
      9 59.19
      27 59.19
13/06/2025 07:43:03.637 160   59.19
      150 59.19
      47 59.19
      50 59.19
      3 59.19
      10 59.19
      3 59.19
      57 59.19
13/06/2025 07:42:56.477 160   59.45
      20 59.45
      20 59.45
      80 59.45
      30 59.45
      10 59.45
      10 59.45
      150 59.45
13/06/2025 07:30:10.614 527   59.66
      2 59.66
      12 59.66
      10 59.66
      20 59.66
      4 59.66
      15 59.66
      100 59.66
      10 59.66
      15 59.66
      20 59.66
      30 59.66
      12 59.66
      50 59.66
      30 59.66
      12 59.66
      163 59.66
      16 59.66
      265 59.66
      165 59.66
      3 59.66
      100 59.66
13/06/2025 07:30:10.596 3   60.00
      3 60.00
      3 60.00
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)