The Trade Desk Inc.

97

89

30.635

Date Time Volume Order Volume Price
16/12/2025 18:55:51.817 100   30.635
      100 30.635
      100 30.635
16/12/2025 18:43:46.818 35   30.65
      35 30.65
      35 30.65
16/12/2025 18:25:55.112 100   30.70
      100 30.70
      100 30.70
16/12/2025 18:21:43.752 2   30.77
      2 30.77
      2 30.77
16/12/2025 18:15:34.926 40   30.78
      40 30.78
      40 30.78
16/12/2025 18:14:56.896 325   30.745
      325 30.745
      325 30.745
16/12/2025 17:55:01.356 957   30.72
      957 30.72
      957 30.72
16/12/2025 17:52:33.260 60   30.785
      60 30.785
      60 30.785
16/12/2025 17:26:02.500 1 000   30.74
      1 000 30.74
      1 000 30.74
16/12/2025 17:20:55.130 2 600   30.765
      2 600 30.765
      2 600 30.765
16/12/2025 17:16:08.521 61   30.68
      61 30.68
      61 30.68
16/12/2025 17:15:34.792 15   30.74
      15 30.74
      15 30.74
16/12/2025 16:47:44.252 29   30.785
      29 30.785
      29 30.785
16/12/2025 16:36:01.866 2 000   30.80
      2 000 30.80
      2 000 30.80
16/12/2025 16:34:31.870 30   30.715
      30 30.715
      30 30.715
16/12/2025 16:27:49.391 3   30.57
      3 30.57
      3 30.57
16/12/2025 16:22:11.073 10   30.715
      10 30.715
      10 30.715
16/12/2025 16:21:57.122 50   30.665
      50 30.665
      50 30.665
16/12/2025 16:17:09.214 549   30.70
      549 30.70
      549 30.70
16/12/2025 16:16:49.323 2 700   30.70
      2 700 30.70
      2 700 30.70
16/12/2025 16:06:39.896 2 270   30.70
      2 270 30.70
      2 270 30.70
16/12/2025 16:05:44.238 480   30.70
      480 30.70
      480 30.70
16/12/2025 16:05:43.754 260   30.70
      260 30.70
      260 30.70
16/12/2025 16:05:43.251 240   30.70
      240 30.70
      240 30.70
16/12/2025 16:02:52.604 25   30.795
      25 30.795
      25 30.795
16/12/2025 16:00:06.186 150   30.895
      150 30.895
      150 30.895
16/12/2025 16:00:06.101 1   30.895
      1 30.895
      1 30.895
16/12/2025 15:58:01.341 67   30.79
      67 30.79
      67 30.79
16/12/2025 15:49:17.024 155   30.545
      155 30.545
      155 30.545
16/12/2025 15:42:28.989 230   30.495
      230 30.495
      230 30.495
16/12/2025 15:39:40.796 400   30.405
      400 30.405
      400 30.405
16/12/2025 15:33:42.028 164   30.515
      164 30.515
      164 30.515
16/12/2025 15:31:09.034 1 000   30.60
      1 000 30.60
      1 000 30.60
16/12/2025 15:26:43.008 125   30.715
      125 30.715
      125 30.715
16/12/2025 15:23:38.747 18   30.605
      18 30.605
      18 30.605
16/12/2025 15:09:36.918 115   30.49
      115 30.49
      115 30.49
16/12/2025 14:57:01.039 80   30.655
      80 30.655
      80 30.655
16/12/2025 14:53:49.869 1   30.655
      1 30.655
      1 30.655
16/12/2025 14:51:39.808 320   30.66
      320 30.66
      320 30.66
16/12/2025 14:51:28.593 320   30.66
      320 30.66
      320 30.66
16/12/2025 14:44:46.877 100   30.63
      100 30.63
      100 30.63
16/12/2025 14:44:38.778 400   30.63
      400 30.63
      400 30.63
16/12/2025 14:15:26.255 100   30.575
      100 30.575
      100 30.575
16/12/2025 13:46:52.311 17   30.79
      17 30.79
      17 30.79
16/12/2025 13:38:12.314 10   30.79
      10 30.79
      10 30.79
16/12/2025 13:35:40.037 30   30.615
      30 30.615
      30 30.615
16/12/2025 13:23:15.952 200   30.79
      200 30.79
      200 30.79
16/12/2025 12:55:28.120 39   30.64
      39 30.64
      39 30.64
16/12/2025 12:49:53.461 50   30.79
      50 30.79
      50 30.79
16/12/2025 12:44:35.303 150   30.79
      150 30.79
      150 30.79
16/12/2025 12:37:29.266 15   30.61
      15 30.61
      15 30.61
16/12/2025 12:18:21.835 3   30.61
      3 30.61
      3 30.61
16/12/2025 12:14:31.246 11   30.77
      11 30.77
      11 30.77
16/12/2025 12:12:30.512 30   30.77
      30 30.77
      30 30.77
16/12/2025 12:12:05.335 257   30.61
      257 30.61
      257 30.61
16/12/2025 12:02:25.052 129   30.555
      129 30.555
      129 30.555
16/12/2025 11:48:14.102 8   30.555
      8 30.555
      8 30.555
16/12/2025 11:43:00.941 75   30.61
      75 30.61
      75 30.61
16/12/2025 11:18:05.822 285   30.605
      285 30.605
      285 30.605
16/12/2025 10:48:14.794 175   30.55
      175 30.55
      175 30.55
16/12/2025 10:46:33.019 50   30.675
      50 30.675
      50 30.675
16/12/2025 10:36:27.893 65   30.69
      65 30.69
      65 30.69
16/12/2025 10:30:23.395 100   30.555
      100 30.555
      100 30.555
16/12/2025 10:21:26.238 50   30.555
      50 30.555
      50 30.555
16/12/2025 10:18:46.064 30   30.49
      30 30.49
      30 30.49
16/12/2025 10:14:56.687 25   30.49
      25 30.49
      25 30.49
16/12/2025 10:00:02.041 200   30.745
      200 30.745
      200 30.745
16/12/2025 10:00:01.566 141   30.745
      141 30.745
      141 30.745
16/12/2025 09:55:04.029 150   30.605
      150 30.605
      150 30.605
16/12/2025 09:50:23.292 10   30.79
      10 30.79
      10 30.79
16/12/2025 09:48:13.121 34   30.595
      34 30.595
      34 30.595
16/12/2025 09:34:21.825 131   30.56
      131 30.56
      131 30.56
16/12/2025 09:21:45.385 40   30.52
      40 30.52
      40 30.52
16/12/2025 09:15:13.526 17   30.76
      17 30.76
      17 30.76
16/12/2025 09:07:15.481 328   30.51
      328 30.51
      328 30.51
16/12/2025 09:05:47.075 325   30.69
      325 30.69
      325 30.69
16/12/2025 08:57:34.642 32   30.67
      32 30.67
      32 30.67
16/12/2025 08:51:53.066 58   30.40
      58 30.40
      58 30.40
16/12/2025 08:45:23.808 50   30.585
      50 30.585
      50 30.585
16/12/2025 08:37:55.268 165   30.385
      165 30.385
      165 30.385
16/12/2025 08:34:45.105 5   30.44
      5 30.44
      5 30.44
16/12/2025 08:30:23.795 22   30.44
      22 30.44
      22 30.44
16/12/2025 08:24:54.143 70   30.455
      70 30.455
      70 30.455
16/12/2025 08:07:32.676 230   30.44
      230 30.44
      230 30.44
16/12/2025 08:07:32.668 100   30.44
      100 30.44
      100 30.44
16/12/2025 08:06:22.042 2   30.68
      2 30.68
      2 30.68
16/12/2025 07:58:12.063 100   30.665
      100 30.665
      100 30.665
16/12/2025 07:52:29.892 50   30.655
      50 30.655
      50 30.655
16/12/2025 07:30:09.342 205   30.655
      125 30.655
      80 30.655
      25 30.655
      110 30.655
      65 30.655
      5 30.655
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)