Tradegate Exchange

The Trade Desk Inc.

43.335

Date	Time	Volume	Order Volume	Price
31/10/2025	21:55:51.578	64		43.335
			64	43.335
			64	43.335
31/10/2025	21:31:48.697	339		43.335
			339	43.335
			339	43.335
31/10/2025	21:31:48.419	116		43.335
			116	43.335
			116	43.335
31/10/2025	21:31:35.159	116		43.335
			116	43.335
			116	43.335
31/10/2025	21:31:34.407	116		43.335
			116	43.335
			116	43.335
31/10/2025	21:31:06.731	116		43.335
			116	43.335
			116	43.335
31/10/2025	20:40:03.525	100		43.55
			100	43.55
			100	43.55
31/10/2025	20:37:48.274	1		43.43
			1	43.43
			1	43.43
31/10/2025	20:33:05.321	20		43.41
			20	43.41
			20	43.41
31/10/2025	20:08:02.847	5		43.44
			5	43.44
			5	43.44
31/10/2025	19:31:42.085	4		43.41
			4	43.41
			4	43.41
31/10/2025	19:24:59.868	30		43.35
			30	43.35
			30	43.35
31/10/2025	19:02:25.399	876		43.14
			876	43.14
			876	43.14
31/10/2025	18:57:43.099	80		43.11
			80	43.11
			50	43.11
			30	43.11
31/10/2025	18:44:04.764	12		43.33
			12	43.33
			12	43.33
31/10/2025	18:17:33.221	1 000		43.30
			1 000	43.30
			1 000	43.30
31/10/2025	17:51:22.120	40		43.305
			40	43.305
			40	43.305
31/10/2025	17:27:37.974	25		43.385
			25	43.385
			25	43.385
31/10/2025	17:09:52.921	56		43.645
			56	43.645
			56	43.645
31/10/2025	16:48:06.634	150		43.91
			150	43.91
			150	43.91
31/10/2025	16:33:50.825	12		43.85
			12	43.85
			12	43.85
31/10/2025	16:29:10.624	46		43.92
			46	43.92
			46	43.92
31/10/2025	16:22:47.917	1		43.96
			1	43.96
			1	43.96
31/10/2025	16:22:33.550	21		43.895
			21	43.895
			21	43.895
31/10/2025	16:21:52.684	114		43.895
			114	43.895
			114	43.895
31/10/2025	16:15:28.956	105		43.96
			105	43.96
			105	43.96
31/10/2025	16:12:55.189	25		43.92
			25	43.92
			25	43.92
31/10/2025	16:00:01.795	1		43.84
			1	43.84
			1	43.84
31/10/2025	15:59:18.224	37		43.805
			37	43.805
			37	43.805
31/10/2025	15:58:38.176	20		43.74
			20	43.74
			20	43.74
31/10/2025	15:47:43.727	275		43.625
			275	43.625
			275	43.625
31/10/2025	15:47:25.463	1 666		43.61
			1 666	43.61
			1 666	43.61
31/10/2025	15:41:53.871	1		43.61
			1	43.61
			1	43.61
31/10/2025	15:41:21.270	66		43.58
			66	43.58
			66	43.58
31/10/2025	15:41:10.037	233		43.61
			233	43.61
			233	43.61
31/10/2025	15:41:09.552	140		43.61
			140	43.61
			140	43.61
31/10/2025	15:39:00.309	221		43.61
			221	43.61
			221	43.61
31/10/2025	15:38:59.745	230		43.61
			230	43.61
			230	43.61
31/10/2025	15:38:58.605	135		43.61
			135	43.61
			135	43.61
31/10/2025	15:38:37.742	23		43.61
			23	43.61
			23	43.61
31/10/2025	15:37:43.539	133		43.61
			133	43.61
			133	43.61
31/10/2025	15:34:02.243	50		43.60
			50	43.60
			50	43.60
31/10/2025	15:12:42.245	50		43.24
			50	43.24
			50	43.24
31/10/2025	14:59:06.465	15		43.835
			15	43.835
			15	43.835
31/10/2025	14:55:39.578	30		43.92
			30	43.92
			30	43.92
31/10/2025	14:53:36.782	150		43.635
			150	43.635
			150	43.635
31/10/2025	14:53:24.188	39		43.565
			39	43.565
			39	43.565
31/10/2025	14:52:22.445	50		43.585
			50	43.585
			50	43.585
31/10/2025	14:52:10.168	18		43.43
			18	43.43
			18	43.43
31/10/2025	14:45:17.041	500		43.60
			500	43.60
			500	43.60
31/10/2025	14:32:44.431	35		43.20
			35	43.20
			35	43.20
31/10/2025	14:31:31.266	100		42.88
			100	42.88
			100	42.88
31/10/2025	14:15:17.825	2		42.595
			2	42.595
			2	42.595
31/10/2025	14:06:04.886	114		42.585
			114	42.585
			114	42.585
31/10/2025	13:59:45.528	23		42.625
			23	42.625
			23	42.625
31/10/2025	13:35:08.628	230		42.76
			230	42.76
			230	42.76
31/10/2025	13:34:38.906	218		42.76
			218	42.76
			218	42.76
31/10/2025	13:34:26.581	230		42.755
			230	42.755
			230	42.755
31/10/2025	13:17:28.643	21		42.42
			21	42.42
			21	42.42
31/10/2025	13:07:25.975	120		42.67
			120	42.67
			120	42.67
31/10/2025	12:53:09.853	17		42.575
			17	42.575
			17	42.575
31/10/2025	12:52:13.056	300		42.575
			300	42.575
			300	42.575
31/10/2025	12:14:39.336	70		42.525
			70	42.525
			70	42.525
31/10/2025	11:58:39.833	360		42.35
			60	42.35
			300	42.35
			360	42.35
31/10/2025	11:58:03.818	300		42.35
			300	42.35
			300	42.35
31/10/2025	11:58:03.759	340		42.35
			340	42.35
			340	42.35
31/10/2025	11:32:00.309	10		42.725
			10	42.725
			10	42.725
31/10/2025	11:21:59.744	30		42.505
			30	42.505
			30	42.505
31/10/2025	11:21:40.797	85		42.505
			85	42.505
			85	42.505
31/10/2025	11:10:37.504	6		42.505
			6	42.505
			6	42.505
31/10/2025	11:06:09.912	70		42.715
			70	42.715
			70	42.715
31/10/2025	11:04:15.057	10		42.51
			6	42.51
			4	42.51
			10	42.51
31/10/2025	10:52:04.011	5		42.73
			5	42.73
			5	42.73
31/10/2025	10:49:53.094	4		42.51
			4	42.51
			4	42.51
31/10/2025	10:47:03.526	75		42.73
			75	42.73
			75	42.73
31/10/2025	10:35:46.191	6		42.73
			6	42.73
			6	42.73
31/10/2025	10:21:37.782	50		42.655
			50	42.655
			50	42.655
31/10/2025	10:05:04.779	20		42.87
			20	42.87
			20	42.87
31/10/2025	09:25:39.726	20		42.645
			20	42.645
			20	42.645
31/10/2025	09:19:35.845	3		42.67
			3	42.67
			3	42.67
31/10/2025	09:19:04.055	66		42.985
			66	42.985
			66	42.985
31/10/2025	09:00:43.694	19		42.64
			19	42.64
			19	42.64
31/10/2025	08:48:06.601	150		42.635
			150	42.635
			150	42.635
31/10/2025	08:38:04.750	145		42.935
			145	42.935
			145	42.935
31/10/2025	08:33:00.865	84		42.575
			84	42.575
			84	42.575
31/10/2025	08:09:04.038	64		42.505
			64	42.505
			64	42.505
31/10/2025	08:08:42.408	236		42.505
			236	42.505
			236	42.505

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Amazon.com Inc.

Bid: 212.00 / Ask: 212.10
Volume: 487 068
-1.49%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
31/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice