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

XETRA - Delayed Quote EUR

The Trade Desk, Inc. (TT8.DE)

Compare
43.78
+0.65
+(1.50%)
At close: 5:35:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202543.2245.1442.2843.7843.785,300
Apr 16, 202542.3543.1442.2643.1443.141,007
Apr 15, 202542.9242.9242.9242.9242.92-
Apr 14, 202545.1045.1242.8942.9242.921,856
Apr 11, 202544.9944.9942.7242.9442.941,294
Apr 10, 202548.8949.0844.6544.6544.652,533
Apr 9, 202541.6942.1739.8741.6641.66946
Apr 8, 202543.3744.5843.0743.4143.413,475
Apr 7, 202539.0543.9238.5641.7841.7820,311
Apr 4, 202544.5444.5441.2843.1243.126,907
Apr 3, 202549.3049.3044.2844.8144.817,011
Apr 2, 202553.0253.0251.6252.3152.31805
Apr 1, 202550.5352.8750.5152.8752.871,104
Mar 31, 202550.1150.5249.0050.0750.075,795
Mar 28, 202552.9953.3351.8551.8551.851,898
Mar 27, 202554.6254.6553.8253.8353.83812
Mar 26, 202557.9558.1554.5854.9954.993,614
Mar 25, 202555.3456.8354.7456.5556.553,492
Mar 24, 202552.0652.0652.0652.0652.06-
Mar 21, 202551.8952.3250.2452.0652.062,426
Mar 20, 202551.6752.7150.0351.7651.761,997
Mar 19, 202549.5250.8249.4250.7450.741,088
Mar 18, 202551.8752.1649.2849.8249.824,926
Mar 17, 202549.6749.6749.6749.6749.67-
Mar 14, 202550.4950.8849.1949.6749.679,636
Mar 13, 202555.3455.3451.5551.7351.734,687
Mar 12, 202554.5055.3253.6254.5554.551,539
Mar 11, 202555.3956.6954.6254.6454.642,349
Mar 10, 202559.6859.6857.5058.2958.295,045
Mar 7, 202561.3161.5659.3759.3759.371,699
Mar 6, 202561.5261.5259.9161.1961.191,714
Mar 5, 202564.1364.3961.0061.2161.212,351
Mar 4, 202564.3264.3262.0762.3862.381,821
Mar 3, 202568.2268.5866.4066.5066.501,761
Feb 28, 202568.3070.2068.1569.4869.482,383
Feb 27, 202569.6870.2368.2070.2370.23486
Feb 26, 202572.1072.3570.2270.3870.38-
Feb 25, 202570.2871.5668.8369.0069.001,849
Feb 24, 202569.2670.1067.5270.1070.103,500
Feb 21, 202572.3572.9670.2470.2470.242,549
Feb 20, 202573.7173.7171.4971.4971.494,138
Feb 19, 202576.7577.0175.0075.0675.062,744
Feb 18, 202577.4877.4877.4877.4877.48-
Feb 17, 202577.5579.5677.1977.4877.486,263
Feb 14, 202579.7979.7976.5976.5976.5921,865
Feb 13, 202586.1088.0079.1879.8879.8816,186
Feb 12, 2025115.84116.34114.80115.48115.48361
Feb 11, 2025118.02118.02116.00116.00116.00172
Feb 10, 2025112.44112.44112.44112.44112.44-
Feb 7, 2025111.40112.64110.86112.44112.44150
Feb 6, 2025110.82112.20110.60111.18111.18238
Feb 5, 2025109.30109.30108.82108.94108.94288
Feb 4, 2025113.58113.58110.00110.40110.401,354
Feb 3, 2025112.22115.78111.70115.78115.78496
Jan 31, 2025115.82116.20115.82116.20116.20125
Jan 30, 2025118.80120.04118.80119.32119.32788
Jan 29, 2025115.92117.04114.74117.04117.04355
Jan 28, 2025114.20116.40113.58116.40116.40174
Jan 27, 2025111.24114.02108.70112.18112.18914
Jan 24, 2025114.00114.00114.00114.00114.00-
Jan 23, 2025116.18116.18113.28114.00114.00390
Jan 22, 2025119.24120.18116.00118.40118.40744
Jan 21, 2025117.48117.48117.48117.48117.48-
Jan 20, 2025117.48117.48117.48117.48117.48-
Jan 17, 2025117.48117.48117.48117.48117.48-
Jan 16, 2025116.94118.62116.94117.48117.4845
Jan 15, 2025113.90116.34113.90115.50115.50210
Jan 14, 2025116.04116.44114.76114.76114.76304
Jan 13, 2025115.20116.12113.02115.98115.98479
Jan 10, 2025117.68118.56114.44115.64115.64380
Jan 9, 2025118.14118.46117.46117.46117.4610
Jan 8, 2025117.34117.34117.34117.34117.34-
Jan 7, 2025121.68121.94116.60117.34117.34291
Jan 6, 2025118.18122.10118.18122.10122.10412
Jan 3, 2025115.02116.98115.00116.84116.84214
Jan 2, 2025114.52115.66114.00115.66115.66386
Dec 30, 2024115.98115.98115.98115.98115.98-
Dec 27, 2024117.00117.36115.24115.98115.98188
Dec 23, 2024122.20122.20117.82117.82117.82168
Dec 20, 2024118.02121.36117.54121.36121.36395
Dec 19, 2024124.46124.46121.86122.92122.92224
Dec 18, 2024130.00130.10127.62127.62127.62267
Dec 17, 2024125.80127.86125.76127.86127.8632
Dec 16, 2024125.06126.74124.04125.90125.90117
Dec 13, 2024127.50127.52125.76126.24126.24146
Dec 12, 2024127.62127.94126.20127.70127.70184
Dec 11, 2024127.52127.52127.52127.52127.52-
Dec 10, 2024126.18126.18126.18126.18126.18-
Dec 9, 2024129.26129.70126.18126.18126.18758
Dec 6, 2024129.10131.22129.10130.42130.42240
Dec 5, 2024132.28132.80130.38130.70130.70466
Dec 4, 2024133.50135.32132.48132.48132.481,302
Dec 3, 2024129.42130.56128.54130.42130.421,432
Dec 2, 2024122.60128.88120.00128.48128.48797
Nov 29, 2024121.24121.76121.24121.60121.60134
Nov 28, 2024119.94119.94119.94119.94119.94-
Nov 27, 2024122.18122.18119.94119.94119.94100
Nov 26, 2024123.00124.74122.74124.66124.66313
Nov 25, 2024122.22122.22122.22122.22122.22-
Nov 22, 2024121.48122.22121.16122.22122.22104
Nov 21, 2024118.44119.62117.16119.00119.001,077
Nov 20, 2024113.68117.78113.36116.92116.92520
Nov 19, 2024110.24112.72109.56112.72112.72451
Nov 18, 2024118.84118.84118.84118.84118.84-
Nov 15, 2024118.84118.84118.84118.84118.84-
Nov 14, 2024120.50121.88116.90118.84118.84659
Nov 13, 2024123.10123.52123.02123.52123.52106
Nov 12, 2024121.80122.52121.16122.52122.52278
Nov 11, 2024117.42122.44117.14122.04122.041,446
Nov 8, 2024111.42114.30107.00114.30114.302,019
Nov 7, 2024117.88121.70116.84121.70121.701,344
Nov 6, 2024115.90115.90114.56115.32115.32487
Nov 5, 2024108.62109.72108.62109.04109.04360
Nov 4, 2024109.88110.74108.96109.72109.7290
Nov 1, 2024110.38110.38110.38110.38110.38-
Oct 31, 2024110.72111.34109.10110.38110.38220
Oct 30, 2024113.98113.98113.30113.70113.70233
Oct 29, 2024110.84111.80109.12111.62111.621,004
Oct 28, 2024112.00112.00110.00110.90110.90424
Oct 25, 2024109.84110.64109.84110.64110.6447
Oct 24, 2024109.52109.52108.30109.00109.00346
Oct 23, 2024110.36110.64109.42109.42109.42220
Oct 22, 2024109.32109.32109.16109.16109.1646
Oct 21, 2024108.46110.04108.06108.42108.42367
Oct 18, 2024109.38109.38107.00109.16109.1678
Oct 17, 2024108.82108.82108.54108.76108.76143
Oct 16, 2024108.22108.38107.98108.38108.3869
Oct 15, 2024108.98108.98106.50107.56107.56387
Oct 14, 2024107.50108.24107.50107.64107.6470
Oct 11, 2024105.80106.54105.16106.54106.54323
Oct 10, 2024105.44105.44105.44105.44105.44-
Oct 9, 2024104.46105.44104.34105.44105.4490
Oct 8, 2024102.84102.84102.84102.84102.84-
Oct 7, 2024103.10103.20102.30102.84102.84140
Oct 4, 2024100.86103.94100.86102.84102.84324
Oct 3, 202498.1299.3597.2199.3599.35155
Oct 2, 202498.0598.8498.0398.2198.21157
Oct 1, 202498.7799.7697.0697.1997.19177
Sep 30, 202496.3398.1896.3398.1898.1864
Sep 27, 202497.7798.5497.7697.9097.90294
Sep 26, 2024100.40100.8697.1397.1397.13622
Sep 25, 202498.5799.0098.1499.0099.00598
Sep 24, 202497.9798.2797.1698.1998.19890
Sep 23, 202498.4698.6597.1297.3997.39289
Sep 20, 202498.6699.0397.4497.9597.95735
Sep 19, 202498.4599.8398.2899.5799.571,460
Sep 18, 202495.7997.2895.3496.8896.88266
Sep 17, 202494.8095.4394.5695.0595.0588
Sep 16, 202495.5996.0294.5796.0296.02119
Sep 13, 202493.4993.4993.4993.4993.49-
Sep 12, 202492.6393.4992.5093.4993.49120
Sep 11, 202490.6390.6390.6390.6390.63-
Sep 10, 202490.8090.8090.0690.0690.062
Sep 9, 202489.6090.3189.4089.4089.40158
Sep 6, 202492.1992.1989.7489.7489.7413
Sep 5, 202491.1992.4291.1991.8491.8480
Sep 4, 202489.7893.0689.7892.8292.82302
Sep 3, 202494.4595.2592.4892.5492.54363
Sep 2, 202494.7995.3594.7995.3595.3533
Aug 30, 202494.6294.6293.7893.7893.783
Aug 29, 202491.2194.7091.2194.4694.46120
Aug 28, 202493.8593.8591.7691.7691.7638
Aug 27, 202492.2792.5891.9292.5892.58147
Aug 26, 202493.6193.8993.2093.2093.20123
Aug 23, 202493.6893.9392.8493.1793.17131
Aug 22, 202493.9394.1692.6693.5293.52606
Aug 21, 202492.3693.0092.0592.2892.28303
Aug 20, 202492.5792.6691.4192.5092.502,243
Aug 19, 202491.7692.2191.0192.0792.07415
Aug 16, 202491.4991.9590.5091.2491.24715
Aug 15, 202490.7092.4588.5891.4391.431,360
Aug 14, 202488.8790.4888.7890.4890.48222
Aug 13, 202488.8089.8088.7089.6389.63362
Aug 12, 202490.5191.1289.5389.5389.53588
Aug 9, 202485.6586.1583.2683.2683.26544
Aug 8, 202478.9680.4578.1880.4580.45612
Aug 7, 202478.0079.7478.0079.7479.741,947
Aug 6, 202478.1478.1476.4077.4077.40497
Aug 5, 202472.0073.3468.7673.3473.343,481
Aug 2, 202478.8879.9775.4176.0876.08480
Aug 1, 202484.7084.9282.1582.1582.151,154
Jul 31, 202485.9885.9885.9885.9885.98-
Jul 30, 202485.4685.9885.4685.9885.98145
Jul 29, 202485.2686.5684.5084.5084.50161
Jul 26, 202484.7584.7584.6484.6484.6494
Jul 25, 202482.4084.4281.2784.4284.421,786
Jul 24, 202491.4091.4084.9584.9584.95544
Jul 23, 202492.4893.6192.4893.6193.61126
Jul 22, 202489.1691.0189.1689.5989.598
Jul 19, 202487.4588.4787.4588.4788.47197
Jul 18, 202488.4389.1987.3587.3587.35607
Jul 17, 202490.4890.4888.9988.9988.99604
Jul 16, 202491.9492.6391.8692.2092.2099
Jul 15, 202492.6093.4091.7492.8392.83445
Jul 12, 202490.5091.3389.8891.0891.08105
Jul 11, 202491.7192.9991.0091.0091.002,127
Jul 10, 202494.3994.5491.4491.4491.44260
Jul 9, 202491.8792.3491.5992.3492.34649
Jul 8, 202492.4892.5491.1191.7791.77401
Jul 5, 202492.0492.3591.9292.3592.35275
Jul 4, 202491.7391.7391.7391.7391.73-
Jul 3, 202491.2192.1191.1592.1192.11413
Jul 2, 202490.8991.1790.3091.1791.1790
Jul 1, 202491.1891.1889.6991.0491.04881
Jun 28, 202492.0992.0991.0291.0291.02101
Jun 27, 202491.7991.7991.7991.7991.79-
Jun 26, 202491.8191.8191.2091.7991.79152
Jun 25, 202489.1792.0989.1791.9791.97416
Jun 24, 202490.9890.9889.9190.3490.34225
Jun 21, 202490.6092.1790.1990.6090.60791
Jun 20, 202493.3393.3391.3191.6791.672,057
Jun 19, 202493.3393.3791.6892.6492.64166
Jun 18, 202491.6392.2891.2492.0992.091,639
Jun 17, 202490.0490.0488.0889.5689.562,543
Jun 14, 202489.2189.2189.1189.1189.1146
Jun 13, 202490.3490.6189.2689.2689.26455
Jun 12, 202485.5190.3385.5190.3390.33608
Jun 11, 202485.6787.5485.6786.5886.58380
Jun 10, 202486.8687.4385.0986.3186.31140
Jun 7, 202489.7889.7889.0989.3689.3699
Jun 6, 202489.4389.4389.2089.3889.382
Jun 5, 202487.1189.2686.8589.2089.20194
Jun 4, 202484.8385.9884.2885.9885.98455
Jun 3, 202486.3186.3185.5585.6485.6445
May 31, 202486.2986.7784.8184.8184.8131
May 30, 202487.2587.2586.1386.1386.136
May 29, 202488.2288.2288.0488.0488.041
May 28, 202487.4787.5886.4587.5387.53342
May 27, 202488.5588.5587.7787.7787.7780
May 24, 202485.4287.6385.4087.6387.63164
May 23, 202488.8288.8286.6687.0687.06347
May 22, 202488.2888.7787.7587.7587.75353
May 21, 202489.2889.2887.7587.7587.758
May 20, 202487.4488.6887.1388.6888.68108
May 17, 202486.4187.2586.1187.0487.04480
May 16, 202484.1487.0683.2487.0687.06664
May 15, 202480.0380.5978.6479.1579.15366
May 14, 202480.8881.0579.9079.9079.90355
May 13, 202480.8381.8080.3681.4881.48201
May 10, 202481.0081.4680.7381.4681.4630
May 9, 202481.1582.4380.9582.4382.43482
May 8, 202483.3783.6980.8581.1481.141,047
May 7, 202485.0985.2584.1385.2585.25252
May 6, 202482.4383.9282.4383.9283.92227
May 3, 202482.3182.9782.0682.0682.06278
May 2, 202481.2182.6680.3481.4281.42460
Apr 30, 202478.9379.7478.4478.4478.44616
Apr 29, 202479.0679.0678.3478.3478.34201
Apr 26, 202480.6680.6679.3979.4579.451,166
Apr 25, 202476.0676.8174.5676.8176.81246
Apr 24, 202477.5679.4077.5678.0678.061,117
Apr 23, 202473.1975.6273.1275.5975.59779
Apr 22, 202473.2973.4471.6872.1372.13830
Apr 19, 202474.9674.9674.1074.1074.10172
Apr 18, 202475.4676.8675.3576.3676.36160
Apr 17, 202476.8477.9876.4676.4676.46375

Related Tickers

TR9.DE OTRS AG
17.35
+0.29%
 
PO1.DE Performance One AG
1.5500
0.00%
 
LY0.DE Lyft, Inc.
9.78
-0.30%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9200
0.00%
 
ITU.DE Intuit Inc.
520.50
-0.50%
 
MA10.DE Binect AG
1.6800
-0.59%
 
4S0.DE ServiceNow, Inc.
690.80
-4.23%
 
VRL.DE Net-Digital AG
3.1400
-0.63%
 
NOWW.MX ServiceNow, Inc.
16,446.33
+2.73%
 
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.8600
+0.54%