The Trade Desk Inc.

203

108

37.38

Date Time Volume Order Volume Price
16/09/2025 13:22:54.597 1   37.38
      1 37.38
      1 37.38
16/09/2025 13:19:20.348 133   37.47
      133 37.47
      133 37.47
16/09/2025 13:15:30.775 100   37.395
      30 37.395
      70 37.395
      100 37.395
16/09/2025 13:15:24.522 230   37.49
      230 37.49
      230 37.49
16/09/2025 13:15:23.961 228   37.49
      228 37.49
      228 37.49
16/09/2025 13:15:12.068 200   37.49
      200 37.49
      200 37.49
16/09/2025 13:15:04.957 75   37.49
      75 37.49
      75 37.49
16/09/2025 13:14:38.619 134   37.495
      134 37.495
      134 37.495
16/09/2025 13:13:49.338 3   37.685
      3 37.685
      3 37.685
16/09/2025 13:12:35.890 25   37.495
      25 37.495
      25 37.495
16/09/2025 13:11:33.439 13   37.76
      13 37.76
      13 37.76
16/09/2025 13:05:34.715 200   37.80
      200 37.80
      200 37.80
16/09/2025 13:05:16.488 88   37.77
      88 37.77
      88 37.77
16/09/2025 13:05:03.213 300   37.77
      300 37.77
      300 37.77
16/09/2025 13:04:16.654 10   37.77
      10 37.77
      10 37.77
16/09/2025 12:58:57.410 40   37.525
      40 37.525
      40 37.525
16/09/2025 12:58:43.677 10   37.525
      10 37.525
      10 37.525
16/09/2025 12:55:32.118 133   37.535
      133 37.535
      133 37.535
16/09/2025 12:55:07.355 10   37.535
      10 37.535
      10 37.535
16/09/2025 12:54:06.432 292   37.305
      292 37.305
      292 37.305
16/09/2025 12:54:00.274 300   37.305
      300 37.305
      300 37.305
16/09/2025 12:51:54.682 20   37.535
      20 37.535
      20 37.535
16/09/2025 12:51:48.102 40   37.535
      40 37.535
      40 37.535
16/09/2025 12:51:12.855 43   37.32
      43 37.32
      43 37.32
16/09/2025 12:50:34.862 40   37.32
      40 37.32
      40 37.32
16/09/2025 12:49:23.501 15   37.515
      15 37.515
      15 37.515
16/09/2025 12:47:01.754 280   37.30
      100 37.30
      83 37.30
      197 37.30
      180 37.30
16/09/2025 12:46:50.920 300   37.30
      300 37.30
      300 37.30
16/09/2025 12:46:07.665 12   37.33
      12 37.33
      12 37.33
16/09/2025 12:45:45.586 10   37.325
      10 37.325
      10 37.325
16/09/2025 12:45:25.875 5   37.355
      5 37.355
      5 37.355
16/09/2025 12:44:49.807 100   37.30
      100 37.30
      100 37.30
16/09/2025 12:44:11.742 125   37.60
      125 37.60
      125 37.60
16/09/2025 12:43:53.078 38   37.555
      38 37.555
      38 37.555
16/09/2025 12:43:15.555 35   37.34
      35 37.34
      35 37.34
16/09/2025 12:43:12.952 62   37.34
      62 37.34
      62 37.34
16/09/2025 12:43:01.184 66   37.615
      66 37.615
      66 37.615
16/09/2025 12:42:18.357 200   37.30
      200 37.30
      200 37.30
16/09/2025 12:42:03.640 300   37.28
      300 37.28
      300 37.28
16/09/2025 12:41:43.150 50   37.105
      50 37.105
      50 37.105
16/09/2025 12:40:53.431 45   36.81
      45 36.81
      45 36.81
16/09/2025 12:39:13.801 150   37.11
      150 37.11
      150 37.11
16/09/2025 12:38:30.601 31   36.92
      31 36.92
      31 36.92
16/09/2025 12:37:17.327 261   37.065
      261 37.065
      261 37.065
16/09/2025 12:37:15.705 148   36.62
      30 36.62
      148 36.62
      48 36.62
      70 36.62
16/09/2025 12:37:15.559 296   36.62
      60 36.62
      10 36.62
      20 36.62
      14 36.62
      20 36.62
      5 36.62
      102 36.62
      261 36.62
      100 36.62
16/09/2025 12:37:15.316 243   37.00
      25 37.00
      25 37.00
      50 37.00
      20 37.00
      13 37.00
      2 37.00
      13 37.00
      30 37.00
      243 37.00
      30 37.00
      35 37.00
16/09/2025 12:37:15.265 8   37.01
      8 37.01
      8 37.01
16/09/2025 12:37:15.175 4   37.10
      4 37.10
      4 37.10
16/09/2025 12:37:06.068 115   37.165
      60 37.165
      115 37.165
      55 37.165
16/09/2025 12:36:31.599 47   37.34
      22 37.34
      3 37.34
      22 37.34
      47 37.34
16/09/2025 12:36:31.501 57   37.34
      30 37.34
      57 37.34
      12 37.34
      15 37.34
16/09/2025 12:36:31.406 60   37.50
      17 37.50
      4 37.50
      60 37.50
      10 37.50
      15 37.50
      14 37.50
16/09/2025 12:36:26.177 10   37.62
      10 37.62
      10 37.62
16/09/2025 12:36:02.980 261   37.535
      261 37.535
      261 37.535
16/09/2025 12:35:41.256 261   37.585
      261 37.585
      261 37.585
16/09/2025 12:35:02.520 14   37.90
      14 37.90
      14 37.90
16/09/2025 12:33:49.751 80   37.685
      80 37.685
      80 37.685
16/09/2025 12:33:13.619 100   37.685
      100 37.685
      100 37.685
16/09/2025 12:32:39.844 50   37.685
      50 37.685
      50 37.685
16/09/2025 12:32:38.185 470   37.505
      300 37.505
      170 37.505
      470 37.505
16/09/2025 12:32:17.693 2 000   37.70
      1 000 37.70
      100 37.70
      21 37.70
      85 37.70
      1 000 37.70
      50 37.70
      80 37.70
      50 37.70
      13 37.70
      4 37.70
      30 37.70
      30 37.70
      100 37.70
      15 37.70
      25 37.70
      20 37.70
      1 000 37.70
      50 37.70
      25 37.70
      40 37.70
      30 37.70
      50 37.70
      30 37.70
      50 37.70
      7 37.70
      65 37.70
      15 37.70
      15 37.70
16/09/2025 12:31:47.190 1 613   38.03
      608 38.03
      338 38.03
      30 38.03
      55 38.03
      20 38.03
      1 000 38.03
      20 38.03
      25 38.03
      20 38.03
      200 38.03
      40 38.03
      60 38.03
      482 38.03
      1 38.03
      20 38.03
      20 38.03
      25 38.03
      20 38.03
      75 38.03
      28 38.03
      33 38.03
      45 38.03
      50 38.03
      11 38.03
16/09/2025 12:31:37.382 100   37.765
      82 37.765
      100 37.765
      18 37.765
16/09/2025 12:30:48.591 289   38.50
      35 38.50
      289 38.50
      110 38.50
      30 38.50
      104 38.50
      10 38.50
16/09/2025 12:30:46.888 128   38.60
      128 38.60
      128 38.60
16/09/2025 12:30:43.828 25   38.65
      25 38.65
      25 38.65
16/09/2025 12:30:43.704 250   38.69
      220 38.69
      250 38.69
      30 38.69
16/09/2025 12:30:43.622 10   38.73
      10 38.73
      10 38.73
16/09/2025 12:30:43.550 45   38.74
      45 38.74
      45 38.74
16/09/2025 12:28:46.987 53   38.745
      53 38.745
      53 38.745
16/09/2025 12:20:15.927 120   38.745
      20 38.745
      120 38.745
      100 38.745
16/09/2025 12:10:38.085 5   38.745
      5 38.745
      5 38.745
16/09/2025 12:05:39.713 25   38.87
      25 38.87
      25 38.87
16/09/2025 12:05:37.297 100   38.87
      100 38.87
      100 38.87
16/09/2025 11:55:10.144 2   38.745
      2 38.745
      2 38.745
16/09/2025 11:53:25.494 130   38.845
      130 38.845
      130 38.845
16/09/2025 11:36:01.988 50   38.87
      50 38.87
      50 38.87
16/09/2025 11:19:07.853 370   38.735
      370 38.735
      370 38.735
16/09/2025 11:18:48.052 130   38.735
      130 38.735
      130 38.735
16/09/2025 11:02:29.380 52   38.945
      52 38.945
      52 38.945
16/09/2025 11:01:15.684 64   38.76
      20 38.76
      64 38.76
      44 38.76
16/09/2025 10:57:06.803 25   38.95
      25 38.95
      25 38.95
16/09/2025 10:56:53.653 28   38.95
      28 38.95
      28 38.95
16/09/2025 10:39:50.398 150   38.765
      150 38.765
      150 38.765
16/09/2025 10:39:32.931 38   38.965
      38 38.965
      38 38.965
16/09/2025 10:37:16.526 100   38.965
      100 38.965
      100 38.965
16/09/2025 10:35:14.493 30   38.955
      30 38.955
      30 38.955
16/09/2025 10:31:30.815 12   38.97
      12 38.97
      12 38.97
16/09/2025 10:28:13.259 300   38.86
      21 38.86
      279 38.86
      300 38.86
16/09/2025 10:21:00.216 100   38.985
      100 38.985
      100 38.985
16/09/2025 10:19:25.048 34   38.985
      34 38.985
      34 38.985
16/09/2025 10:07:29.702 9   38.975
      9 38.975
      9 38.975
16/09/2025 10:03:51.413 100   38.98
      100 38.98
      100 38.98
16/09/2025 09:36:37.297 5   38.93
      5 38.93
      5 38.93
16/09/2025 09:30:13.459 3   38.655
      3 38.655
      3 38.655
16/09/2025 09:28:00.175 50   38.76
      50 38.76
      50 38.76
16/09/2025 09:27:53.452 129   38.765
      129 38.765
      129 38.765
16/09/2025 09:27:51.636 190   38.765
      140 38.765
      50 38.765
      190 38.765
16/09/2025 09:26:20.245 37   38.92
      37 38.92
      37 38.92
16/09/2025 09:16:45.668 16   38.905
      16 38.905
      16 38.905
16/09/2025 09:08:11.889 10   38.90
      10 38.90
      10 38.90
16/09/2025 08:47:50.017 25   38.915
      25 38.915
      25 38.915
16/09/2025 08:22:45.750 30   38.94
      30 38.94
      30 38.94
16/09/2025 08:18:36.230 15   38.94
      15 38.94
      15 38.94
16/09/2025 08:03:22.957 17   38.96
      17 38.96
      17 38.96
16/09/2025 08:00:16.025 3   38.955
      3 38.955
      3 38.955
16/09/2025 07:30:09.873 48   38.94
      30 38.94
      48 38.94
      18 38.94
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)