Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

The Trade Desk Inc (TT8.BE)

Compare
43.73
-0.20
(-0.46%)
At close: April 11 at 9:52:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202544.8744.8742.9043.7343.73-
Apr 10, 202548.9348.9343.9343.9343.9310
Apr 9, 202539.9942.4839.6942.4842.48-
Apr 8, 202543.6044.1241.0941.0941.09102
Apr 7, 202539.4743.0539.4242.2042.20-
Apr 4, 202544.2444.2841.5842.1142.11-
Apr 3, 202548.6749.1744.4944.6344.63-
Apr 2, 202552.8852.9351.9152.1652.16-
Apr 1, 202550.3752.8650.3752.7852.78-
Mar 31, 202550.2950.5449.6050.3150.31101
Mar 28, 202553.1853.2251.2051.2051.20-
Mar 27, 202554.5554.6753.1653.1653.16-
Mar 26, 202557.4657.9554.7754.7754.77-
Mar 25, 202555.1758.1154.8258.1158.11-
Mar 24, 202552.8755.0552.8755.0555.0533
Mar 21, 202551.5552.2650.5652.2152.21-
Mar 20, 202551.5952.6250.7051.4451.44100
Mar 19, 202549.4750.9249.3350.9250.92-
Mar 18, 202551.6152.1149.0849.0849.08-
Mar 17, 202549.6951.7049.6351.7051.70118
Mar 14, 202550.2450.9049.3949.3949.3970
Mar 13, 202554.8455.2949.8649.8649.86-
Mar 12, 202554.4055.3653.5755.2655.2620
Mar 11, 202555.1756.7753.9254.0354.03-
Mar 10, 202559.2459.6355.6055.6055.60-
Mar 7, 202560.2360.7559.1459.7059.70-
Mar 6, 202561.4261.4660.2160.3860.38-
Mar 5, 202564.6764.6760.4261.5161.51-
Mar 4, 202563.9964.3961.9264.0364.03-
Mar 3, 202568.2568.2564.0764.0764.07-
Feb 28, 202568.6269.7767.0467.5167.51-
Feb 27, 202568.8370.2068.8368.9068.90-
Feb 26, 202572.0472.3469.2469.2469.24-
Feb 25, 202570.5071.6069.2171.1271.12-
Feb 24, 202569.2271.6668.8670.9370.93-
Feb 21, 202572.0473.0268.6968.9368.93-
Feb 20, 202573.6073.6070.7571.7871.78-
Feb 19, 202576.7176.9873.9073.9073.90-
Feb 18, 202577.4777.6974.6676.2576.25-
Feb 17, 202577.1378.4577.1377.2177.21-
Feb 14, 202579.0479.8076.5976.6776.67121
Feb 13, 202585.5886.6278.4478.6878.68-
Feb 12, 2025116.20117.24114.98117.24117.24-
Feb 11, 2025118.90118.90116.02116.86116.86-
Feb 10, 2025113.96121.24113.96119.32119.3222
Feb 7, 2025110.72113.84110.34113.84113.84-
Feb 6, 2025110.26111.78109.62110.22110.22-
Feb 5, 2025108.60109.40108.10109.34109.34-
Feb 4, 2025114.94114.94108.88109.32109.32-
Feb 3, 2025112.90116.06112.26114.88114.88-
Jan 31, 2025115.36116.50114.54114.54114.54-
Jan 30, 2025118.90120.08114.18114.18114.18-
Jan 29, 2025116.42118.14115.34118.14118.14-
Jan 28, 2025114.28116.14113.92115.54115.54-
Jan 27, 2025110.90113.74109.36113.74113.74-
Jan 24, 2025113.56114.58113.22114.30114.30-
Jan 23, 2025115.50115.86113.12113.88113.88-
Jan 22, 2025119.44119.72115.74115.74115.74-
Jan 21, 2025119.66121.94119.20119.28119.28-
Jan 20, 2025122.26122.26119.22119.48119.48-
Jan 17, 2025117.62121.20117.62120.80120.80-
Jan 16, 2025116.86118.34116.58117.84117.84-
Jan 15, 2025113.70116.64113.36116.12116.12-
Jan 14, 2025115.62116.32113.18113.18113.18-
Jan 13, 2025115.26115.98113.96115.96115.96-
Jan 10, 2025117.42118.30115.06115.92115.92-
Jan 9, 2025117.68117.70117.06117.56117.56-
Jan 8, 2025117.52118.58117.02117.56117.56-
Jan 7, 2025121.34121.94116.54117.44117.44-
Jan 6, 2025118.56122.50118.48121.72121.72-
Jan 3, 2025114.92117.60114.84117.60117.60-
Jan 2, 2025113.82115.98113.82114.46114.46-
Dec 30, 2024115.88116.80115.22115.22115.22-
Dec 27, 2024118.14118.14115.10116.52116.52-
Dec 23, 2024121.12121.38117.02117.02117.02-
Dec 20, 2024121.04122.00118.24119.52119.52-
Dec 19, 2024123.30123.70121.60121.60121.60-
Dec 18, 2024128.66129.28123.74123.74123.74-
Dec 17, 2024126.20129.54125.40128.80128.80-
Dec 16, 2024125.64126.76123.88126.18126.1850
Dec 13, 2024127.70127.70125.76125.84125.84-
Dec 12, 2024127.32128.08126.94127.76127.76-
Dec 11, 2024126.48128.20126.12127.82127.82-
Dec 10, 2024127.40129.64125.80125.88125.88-
Dec 9, 2024129.52129.56124.54127.66127.66-
Dec 6, 2024129.02131.64128.84131.64131.64-
Dec 5, 2024132.30132.30128.54128.54128.54-
Dec 4, 2024132.60134.22132.16132.34132.34-
Dec 3, 2024128.76131.90128.60131.90131.901,000
Dec 2, 2024122.00129.18121.14128.06128.06-
Nov 29, 2024121.38122.06121.38121.56121.56-
Nov 28, 2024121.90121.98121.46121.58121.58-
Nov 27, 2024122.88123.12119.06121.00121.00-
Nov 26, 2024123.54125.48121.96122.96122.96-
Nov 25, 2024124.52125.42123.12123.54123.54-
Nov 22, 2024121.70124.14121.44124.14124.14-
Nov 21, 2024117.36122.50116.42121.40121.40-
Nov 20, 2024113.54118.52113.54118.00118.0065
Nov 19, 2024111.14112.68109.72112.68112.68-
Nov 18, 2024112.88113.14110.28110.70110.70-
Nov 15, 2024117.94118.40112.04112.04112.04-
Nov 14, 2024120.40121.86117.92119.92119.92-
Nov 13, 2024122.98124.36120.72120.72120.72-
Nov 12, 2024121.62123.44120.74123.44123.44-
Nov 11, 2024117.40122.82117.40121.14121.14-
Nov 8, 2024110.56118.30110.56116.68116.68-
Nov 7, 2024118.28122.70116.70122.70122.70-
Nov 6, 2024114.58116.16114.58116.16116.16-
Nov 5, 2024108.96109.88108.72109.88109.88-
Nov 4, 2024109.10110.98108.84109.06109.06-
Nov 1, 2024111.12111.12109.74110.00110.00-
Oct 31, 2024111.14111.14109.70110.30110.30-
Oct 30, 2024113.74114.02111.92112.54112.54-
Oct 29, 2024111.48113.60108.84113.60113.60-
Oct 28, 2024111.82111.82110.08110.78110.78-
Oct 25, 2024109.48111.54109.38110.52110.52-
Oct 24, 2024109.20109.98108.22109.20109.20-
Oct 23, 2024109.84110.78108.18108.46108.46-
Oct 22, 2024108.82111.14108.26110.36110.36-
Oct 21, 2024109.08110.04108.12109.28109.28-
Oct 18, 2024108.74109.66107.76109.26109.264
Oct 17, 2024108.80109.34108.34108.62108.62-
Oct 16, 2024108.40108.68107.90108.58108.58-
Oct 15, 2024108.36108.44106.68107.96107.96-
Oct 14, 2024107.50108.32107.32107.88107.88-
Oct 11, 2024105.82107.66105.14107.66107.66-
Oct 10, 2024105.46106.64105.08105.94105.94-
Oct 9, 2024103.90105.88103.52105.76105.7619
Oct 8, 2024101.68104.26101.66104.26104.26-
Oct 7, 2024102.76103.32102.04102.04102.04-
Oct 4, 2024101.14103.62100.62103.06103.06-
Oct 3, 202498.22100.1297.55100.12100.12-
Oct 2, 202497.3298.6897.3298.5798.57-
Oct 1, 202498.1898.9296.8798.5298.52-
Sep 30, 202497.6598.1397.2297.6697.66-
Sep 27, 202497.7798.6397.4998.0098.00-
Sep 26, 2024100.98101.1897.2497.6497.64-
Sep 25, 202498.3899.6198.3098.9298.92-
Sep 24, 202497.7698.5897.3498.3698.36-
Sep 23, 202498.5498.7497.3397.8097.80-
Sep 20, 202498.2599.1297.6997.9497.94-
Sep 19, 202498.7499.8198.5598.7198.71-
Sep 18, 202495.2697.7095.0397.1097.10-
Sep 17, 202494.8095.5894.8095.3995.39-
Sep 16, 202495.2895.7994.7295.1695.16-
Sep 13, 202494.2996.4694.2996.1296.12-
Sep 12, 202492.6794.3492.0594.2094.20-
Sep 11, 202489.5492.0989.5492.0992.09-
Sep 10, 202489.4290.4989.3690.4790.47-
Sep 9, 202488.5491.7488.5489.7789.77-
Sep 6, 202493.0393.6689.5390.2390.23-
Sep 5, 202491.2593.2690.9593.1893.18-
Sep 4, 202490.3793.1590.2792.1592.15-
Sep 3, 202494.0694.7391.3091.3091.30-
Sep 2, 202494.2694.6993.8194.6594.65-
Aug 30, 202494.1294.6993.8193.9593.95-
Aug 29, 202490.9494.8290.9494.0994.09-
Aug 28, 202493.0893.5291.8491.8491.84-
Aug 27, 202493.2593.2592.0593.1993.19-
Aug 26, 202493.8794.2592.7293.1493.14-
Aug 23, 202493.5093.8792.7993.3193.31-
Aug 22, 202493.6293.6493.0593.0593.05-
Aug 21, 202491.9693.1691.7693.1693.16-
Aug 20, 202491.8592.7091.6492.0392.03-
Aug 19, 202491.3092.2391.0892.2392.23-
Aug 16, 202491.9092.8890.3792.2992.29-
Aug 15, 202490.2092.3389.4591.8791.87-
Aug 14, 202489.6890.6888.4989.1789.17-
Aug 13, 202489.0289.8388.9089.3089.30-
Aug 12, 202491.5991.5989.3589.8789.87-
Aug 9, 202486.2989.6283.4189.6289.62-
Aug 8, 202477.7281.1477.1280.7980.79-
Aug 7, 202478.2279.7177.5177.5177.51-
Aug 6, 202478.1378.3576.3278.3578.35-
Aug 5, 202470.5576.5468.7275.8875.88-
Aug 2, 202479.1379.4575.3875.8275.82-
Aug 1, 202484.2984.9079.7879.9179.91100
Jul 31, 202482.8283.9981.6782.4682.46-
Jul 30, 202485.2186.0482.2082.2782.27-
Jul 29, 202485.9686.4084.8485.1185.11-
Jul 26, 202484.2785.4484.0085.0085.00-
Jul 25, 202482.4185.5981.2685.0985.09-
Jul 24, 202491.2091.2083.3683.5083.50-
Jul 23, 202492.3793.6891.9892.9192.9170
Jul 22, 202488.9291.5288.8191.4491.44-
Jul 19, 202488.4088.7787.0288.1188.11-
Jul 18, 202487.6489.0187.0487.2287.22-
Jul 17, 202492.0992.0987.2487.2487.24-
Jul 16, 202492.2593.2891.5492.0592.056
Jul 15, 202492.7593.4391.4492.0492.04-
Jul 12, 202490.6191.9389.4291.5091.50-
Jul 11, 202492.3793.2990.7190.7590.75-
Jul 10, 202494.3194.3891.0092.8592.85-
Jul 9, 202491.8493.6591.5593.5893.58-
Jul 8, 202492.0292.4391.0192.0092.00-
Jul 5, 202491.8292.4391.7692.4392.43-
Jul 4, 202491.7891.7891.7091.7091.70-
Jul 3, 202491.4592.3690.9992.2592.2520
Jul 2, 202490.9292.0590.6392.0592.05-
Jul 1, 202491.0491.4990.3791.4291.42-
Jun 28, 202492.3592.3589.7589.8789.87-
Jun 27, 202490.9592.0890.9591.5991.59-
Jun 26, 202491.5392.0191.2191.4391.43-
Jun 25, 202489.5291.9389.1390.8690.86-
Jun 24, 202491.4491.4489.4589.4589.45-
Jun 21, 202491.0391.0490.2490.7490.74-
Jun 20, 202493.0893.2790.4990.6190.61-
Jun 19, 202492.5492.7292.5492.7292.72-
Jun 18, 202491.3492.5991.1492.5992.59-
Jun 17, 202489.4591.7688.8891.7691.76-
Jun 14, 202489.3689.4288.3389.3889.38-
Jun 13, 202491.0891.0888.5288.5288.52-
Jun 12, 202486.1890.1985.5289.4289.42-
Jun 11, 202486.0087.1785.6586.4786.47-
Jun 10, 202486.9487.1785.5485.7985.79-
Jun 7, 202489.4389.4588.3388.3388.33-
Jun 6, 202488.8189.8088.8189.1289.12-
Jun 5, 202487.1589.9786.9289.4489.44-
Jun 4, 202485.3387.3184.6287.3187.31-
Jun 3, 202485.8486.4484.7984.9784.97-
May 31, 202486.0586.9984.4884.4884.48-
May 30, 202487.0787.8886.2086.4886.48-
May 29, 202487.0788.4285.9787.7587.75-
May 28, 202487.7488.0986.6687.7487.74-
May 27, 202487.3388.0887.2188.0888.08-
May 24, 202485.7087.5885.3187.4387.43-
May 23, 202489.0589.1385.4585.4585.45-
May 22, 202488.2888.4687.4187.4187.41-
May 21, 202489.6489.8187.8287.8987.89-
May 20, 202487.2688.8787.2588.8788.87-
May 17, 202486.6387.3286.4386.7586.75-
May 16, 202483.7387.2283.5586.0286.02-
May 15, 202479.6180.8278.7280.3180.31-
May 14, 202480.9381.3479.2879.2879.28-
May 13, 202481.0482.1280.7581.5081.50-
May 10, 202482.3582.7381.0081.0081.00-
May 9, 202480.7982.3880.7981.7581.75-
May 8, 202483.6883.6880.4980.8380.83-
May 7, 202484.7585.4784.0784.0784.07-
May 6, 202482.5183.9882.3483.9883.98-
May 3, 202482.3083.1481.6582.4682.46-
May 2, 202481.3582.7881.1982.2582.2545
Apr 30, 202478.9678.9677.8278.2378.23-
Apr 29, 202479.4379.5778.4178.7278.72-
Apr 26, 202480.6780.6779.2879.4679.46-
Apr 25, 202475.7577.7174.5777.4077.40-
Apr 24, 202477.0479.4176.8278.8878.88-
Apr 23, 202473.2876.3973.0076.3976.39-
Apr 22, 202472.9273.9271.7373.9273.92-
Apr 19, 202474.9775.5872.8572.8572.85-
Apr 18, 202475.4976.8575.0575.4975.49-
Apr 17, 202477.7678.0175.6075.6075.60-
Apr 16, 202476.1277.4175.0877.0977.09-
Apr 15, 202481.5781.7276.5976.5976.59-
Apr 12, 202481.9082.1280.5880.7080.70-
Apr 11, 202480.2781.8379.6781.8381.83-

Related Tickers

NOWW.MX ServiceNow, Inc.
15,503.04
-1.76%
 
FOO0.F Salesforce, Inc.
12.40
-12.06%
 
4S0.DU ServiceNow Inc
671.10
-5.73%
 
4S0.HA ServiceNow Inc
671.20
-4.35%
 
N1OW34.SA ServiceNow, Inc.
91.18
-1.86%
 
ADB.DU Adobe Inc
306.75
-0.52%
 
4S0.BE ServiceNow Inc
703.40
-3.72%
 
SSFO34.SA Salesforce, Inc.
67.57
+0.22%
 
FOO.DE Salesforce, Inc.
221.35
-2.55%
 
SAP.HM SAP SE
224.80
-2.68%