7,568.25

-6.00

-0.08%

52,612.00

+114.00

+0.22%

27,878.00

-136.50

-0.49%

Russell 2000 Futures

2,847.20

-1.50

-0.05%

4.8640

+0.0050

+0.10%

19.92

-5.72

-22.31%

4,120.00

+5.50

+0.13%

74,421.76

-339.38

-0.45%

Crude Oil Dec 26

85.65

-1.20

-1.38%

US Private Equity

10,850.15

+89.25

+0.83%

Frankfurt - Delayed Quote EUR

The Trade Desk, Inc. (TT8.F)

13.35 +1.68 (+14.40%)

At close: November 9 at 9:55:01 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	11.24	11.67	11.24	11.67	11.67	230
Nov 5, 2026	11.70	11.99	11.33	11.38	11.38	1,330
Nov 4, 2026	11.35	12.11	11.35	11.85	11.85	-
Nov 3, 2026	11.12	11.47	11.02	11.47	11.47	136
Nov 2, 2026	11.03	11.39	10.96	11.19	11.19	197
Oct 30, 2026	11.41	11.68	10.94	10.94	10.94	224
Oct 29, 2026	11.32	11.55	11.32	11.51	11.51	200
Oct 28, 2026	11.46	11.46	11.20	11.28	11.28	110
Oct 27, 2026	11.34	11.50	11.23	11.49	11.49	100
Oct 26, 2026	11.55	11.57	11.18	11.33	11.33	100
Oct 23, 2026	11.56	11.65	11.50	11.59	11.59	840
Oct 22, 2026	11.14	11.65	11.14	11.65	11.65	-
Oct 21, 2026	11.21	11.31	11.04	11.18	11.18	90
Oct 20, 2026	10.91	11.29	10.91	11.25	11.25	1,905
Oct 19, 2026	10.92	11.00	10.73	10.93	10.93	507
Oct 16, 2026	11.59	11.70	10.79	10.79	10.79	1,073
Oct 15, 2026	10.70	11.68	10.70	11.68	11.68	341
Oct 14, 2026	10.89	11.01	10.57	10.87	10.87	1,163
Oct 13, 2026	10.62	11.01	10.60	10.86	10.86	1,025
Oct 12, 2026	10.77	10.95	10.67	10.67	10.67	756
Oct 9, 2026	10.95	11.00	10.71	10.78	10.78	-
Oct 8, 2026	10.75	10.95	10.75	10.95	10.95	290
Oct 7, 2026	10.56	10.75	10.39	10.75	10.75	161
Oct 6, 2026	10.69	10.70	10.55	10.56	10.56	105
Oct 5, 2026	10.57	10.70	10.49	10.62	10.62	-
Oct 2, 2026	10.75	10.82	10.43	10.61	10.61	215
Oct 1, 2026	10.73	10.91	10.71	10.76	10.76	225
Sep 30, 2026	10.67	10.76	10.56	10.69	10.69	326
Sep 29, 2026	10.79	10.94	10.69	10.69	10.69	535
Sep 28, 2026	11.12	11.16	10.74	10.79	10.79	258
Sep 25, 2026	11.08	11.12	11.02	11.03	11.03	150
Sep 24, 2026	11.08	11.19	10.98	11.04	11.04	915
Sep 23, 2026	11.52	11.53	11.06	11.14	11.14	390
Sep 22, 2026	12.11	12.11	11.49	11.53	11.53	30
Sep 21, 2026	12.17	12.26	12.12	12.12	12.12	630
Sep 18, 2026	12.43	12.53	12.08	12.08	12.08	700
Sep 17, 2026	12.71	12.79	12.39	12.40	12.40	612
Sep 16, 2026	12.96	12.96	12.67	12.69	12.69	250
Sep 15, 2026	12.77	13.15	12.59	12.92	12.92	40
Sep 14, 2026	12.26	12.88	12.26	12.88	12.88	490
Sep 11, 2026	12.00	12.33	12.00	12.33	12.33	350
Sep 10, 2026	11.98	11.99	11.75	11.97	11.97	176
Sep 9, 2026	11.99	12.08	11.79	11.90	11.90	191
Sep 8, 2026	12.23	12.39	11.92	12.05	12.05	100
Sep 7, 2026	12.65	12.90	12.14	12.14	12.14	500
Sep 4, 2026	12.94	13.46	12.26	12.32	12.32	15,615
Sep 3, 2026	12.51	12.96	12.39	12.96	12.96	1,625
Sep 2, 2026	11.82	12.52	11.82	12.52	12.52	200
Sep 1, 2026	11.84	12.02	11.57	11.81	11.81	800
Aug 31, 2026	11.62	12.20	11.62	11.77	11.77	280
Aug 28, 2026	11.48	11.84	11.48	11.64	11.64	606
Aug 27, 2026	11.16	11.60	11.16	11.50	11.50	310
Aug 26, 2026	11.21	11.40	11.15	11.18	11.18	3,490
Aug 25, 2026	11.29	11.38	11.22	11.32	11.32	700
Aug 24, 2026	11.35	11.45	11.28	11.40	11.40	170
Aug 21, 2026	11.34	11.41	11.25	11.25	11.25	500
Aug 20, 2026	11.65	11.65	11.24	11.41	11.41	344
Aug 19, 2026	11.51	11.71	11.39	11.54	11.54	780
Aug 18, 2026	11.48	11.75	11.48	11.57	11.57	300
Aug 17, 2026	12.26	12.26	11.49	11.51	11.51	5,008
Aug 14, 2026	12.61	12.70	12.12	12.20	12.20	16,346
Aug 13, 2026	11.64	12.53	11.64	12.53	12.53	100
Aug 12, 2026	11.68	11.77	11.38	11.77	11.77	1,100
Aug 11, 2026	11.51	11.85	11.50	11.71	11.71	1,894
Aug 10, 2026	12.05	12.05	11.18	11.40	11.40	10,371
Aug 7, 2026	11.68	12.52	10.85	11.88	11.88	24,647
Aug 6, 2026	16.23	16.23	15.20	15.26	15.26	1,008
Aug 5, 2026	16.92	17.00	16.20	16.54	16.54	210
Aug 4, 2026	16.00	16.67	15.67	16.67	16.67	305
Aug 3, 2026	15.77	16.23	15.65	15.92	15.92	574
Jul 31, 2026	15.76	15.76	15.46	15.59	15.59	20
Jul 30, 2026	16.40	16.40	15.80	15.80	15.80	750
Jul 29, 2026	16.51	16.91	16.46	16.63	16.63	1,315
Jul 28, 2026	15.74	16.58	15.65	16.58	16.58	132
Jul 27, 2026	15.10	16.05	15.10	15.70	15.70	900
Jul 24, 2026	14.70	15.14	14.70	15.14	15.14	399
Jul 23, 2026	15.31	15.40	14.72	14.72	14.72	113
Jul 22, 2026	16.01	16.01	15.39	15.39	15.39	409
Jul 21, 2026	16.29	16.32	15.88	15.95	15.95	31
Jul 20, 2026	16.17	16.50	15.90	16.32	16.32	880
Jul 17, 2026	16.51	16.64	16.07	16.24	16.24	250
Jul 16, 2026	16.84	17.14	16.69	16.72	16.72	230
Jul 15, 2026	16.51	17.15	16.51	16.83	16.83	800
Jul 14, 2026	17.22	17.30	16.65	16.75	16.75	452
Jul 13, 2026	17.03	17.89	17.03	17.39	17.39	250
Jul 10, 2026	17.03	17.59	17.03	17.03	17.03	300
Jul 9, 2026	16.94	17.26	16.27	17.26	17.26	179
Jul 8, 2026	16.61	16.80	16.53	16.69	16.69	35
Jul 7, 2026	16.86	17.15	16.77	16.77	16.77	1,495
Jul 6, 2026	16.61	16.82	16.42	16.82	16.82	-
Jul 3, 2026	16.73	16.90	16.46	16.46	16.46	200
Jul 2, 2026	16.56	16.92	16.56	16.69	16.69	707
Jul 1, 2026	15.71	16.96	15.71	16.86	16.86	1,454
Jun 30, 2026	16.25	16.25	15.53	15.80	15.80	440
Jun 29, 2026	16.21	16.91	16.15	16.24	16.24	940
Jun 26, 2026	15.02	16.12	15.01	16.12	16.12	1,405
Jun 25, 2026	15.74	15.74	14.98	15.25	15.25	870
Jun 24, 2026	15.72	15.89	15.54	15.54	15.54	371
Jun 23, 2026	15.63	15.78	15.30	15.78	15.78	4,885
Jun 22, 2026	16.30	16.30	15.56	15.79	15.79	1,229
Jun 19, 2026	16.02	16.44	16.02	16.08	16.08	762
Jun 18, 2026	16.00	16.17	15.50	16.06	16.06	1,265
Jun 17, 2026	16.52	16.52	15.81	15.81	15.81	2,445
Jun 16, 2026	16.61	16.61	16.16	16.36	16.36	-
Jun 15, 2026	16.87	17.00	16.38	16.51	16.51	141
Jun 12, 2026	16.23	17.07	15.85	16.68	16.68	16,324
Jun 11, 2026	16.70	16.70	15.98	16.25	16.25	1,483
Jun 10, 2026	17.28	17.28	16.68	16.68	16.68	1,020
Jun 9, 2026	16.90	17.28	16.65	17.16	17.16	422
Jun 8, 2026	17.21	17.21	16.81	16.81	16.81	225
Jun 5, 2026	18.03	18.31	17.26	17.32	17.32	465
Jun 4, 2026	17.51	18.47	17.51	18.16	18.16	280
Jun 3, 2026	18.06	18.06	17.28	17.74	17.74	1,250
Jun 2, 2026	19.91	19.91	18.10	18.17	18.17	474
Jun 1, 2026	18.59	20.08	18.59	20.08	20.08	16,444
May 29, 2026	18.18	18.97	18.18	18.35	18.35	1,728
May 28, 2026	19.16	19.16	18.21	18.21	18.21	3,240
May 27, 2026	18.98	19.89	18.98	19.17	19.17	409
May 26, 2026	19.33	19.33	18.94	19.04	19.04	970
May 25, 2026	19.33	19.72	19.33	19.72	19.72	350
May 22, 2026	18.29	19.34	18.29	19.23	19.23	1,430
May 21, 2026	18.17	18.33	17.90	18.30	18.30	1,354
May 20, 2026	18.22	18.22	17.47	17.94	17.94	735
May 19, 2026	18.92	19.58	18.27	18.27	18.27	195
May 18, 2026	18.13	19.20	17.98	19.01	19.01	2,353
May 15, 2026	17.40	18.13	17.38	18.13	18.13	620
May 14, 2026	17.52	17.63	17.16	17.16	17.16	745
May 13, 2026	18.01	18.15	17.15	17.53	17.53	823
May 12, 2026	18.10	18.54	18.02	18.09	18.09	2,765
May 11, 2026	19.59	19.59	17.74	18.25	18.25	2,779
May 8, 2026	17.28	19.26	16.92	19.26	19.26	8,521
May 7, 2026	20.46	20.72	19.94	19.94	19.94	1,276
May 6, 2026	20.80	21.12	20.44	20.52	20.52	707
May 5, 2026	20.64	21.00	20.12	21.00	21.00	657
May 4, 2026	20.68	21.16	20.66	20.66	20.66	1,177
Apr 30, 2026	20.66	20.84	19.93	20.06	20.06	1,080
Apr 29, 2026	19.92	20.82	19.92	20.82	20.82	1,038
Apr 28, 2026	19.71	20.20	19.63	19.84	19.84	4
Apr 27, 2026	20.42	20.54	19.72	19.72	19.72	100
Apr 24, 2026	19.45	20.44	19.45	20.44	20.44	305
Apr 23, 2026	20.02	20.02	19.06	19.29	19.29	870
Apr 22, 2026	20.16	20.16	19.82	20.14	20.14	1,049
Apr 21, 2026	20.52	20.72	19.79	19.79	19.79	1,909
Apr 20, 2026	18.84	20.40	18.84	20.38	20.38	525
Apr 17, 2026	19.21	19.70	19.00	19.00	19.00	997
Apr 16, 2026	19.12	19.70	19.12	19.33	19.33	103
Apr 15, 2026	17.81	19.09	17.81	19.09	19.09	650
Apr 14, 2026	18.26	18.26	17.76	17.76	17.76	827
Apr 13, 2026	17.01	18.10	17.01	18.02	18.02	820
Apr 10, 2026	17.69	17.79	17.11	17.11	17.11	2,014
Apr 9, 2026	17.30	17.60	17.01	17.60	17.60	941
Apr 8, 2026	18.52	18.52	17.36	17.36	17.36	4,575
Apr 7, 2026	19.16	19.39	17.79	17.79	17.79	299
Apr 2, 2026	18.72	19.13	18.59	19.08	19.08	150
Apr 1, 2026	19.75	19.78	18.95	18.95	18.95	516
Mar 31, 2026	19.20	19.93	19.17	19.64	19.64	4
Mar 30, 2026	18.47	19.54	18.47	19.15	19.15	60
Mar 27, 2026	18.89	18.89	18.38	18.38	18.38	740
Mar 26, 2026	18.84	19.20	18.78	18.86	18.86	260
Mar 25, 2026	19.40	19.62	18.68	18.97	18.97	60
Mar 24, 2026	20.59	20.59	19.11	19.25	19.25	230
Mar 23, 2026	20.75	21.05	20.75	21.05	21.05	140
Mar 20, 2026	20.10	21.20	20.10	20.75	20.75	115
Mar 19, 2026	20.48	20.93	20.17	20.17	20.17	981
Mar 18, 2026	21.43	21.43	20.35	20.41	20.41	400
Mar 17, 2026	23.41	24.77	21.66	21.67	21.67	640
Mar 16, 2026	24.00	24.29	23.42	23.42	23.42	284
Mar 13, 2026	23.00	23.91	23.00	23.83	23.83	150
Mar 12, 2026	23.32	23.73	23.00	23.00	23.00	35
Mar 11, 2026	23.88	23.88	23.31	23.42	23.42	140
Mar 10, 2026	24.58	24.82	23.61	23.75	23.75	180
Mar 9, 2026	24.50	25.00	24.25	24.51	24.51	7,835
Mar 6, 2026	26.25	26.25	24.42	25.19	25.19	2,201
Mar 5, 2026	24.79	27.85	24.79	25.83	25.83	3,272
Mar 4, 2026	21.31	21.81	21.31	21.64	21.64	480
Mar 3, 2026	20.65	21.65	20.29	21.50	21.50	1,614
Mar 2, 2026	19.48	20.74	19.48	20.73	20.73	1,644
Feb 27, 2026	20.17	20.37	19.16	20.09	20.09	2,600
Feb 26, 2026	17.80	20.59	17.73	20.25	20.25	4,954
Feb 25, 2026	21.10	21.42	21.00	21.38	21.38	314
Feb 24, 2026	20.56	21.13	20.32	21.13	21.13	475
Feb 23, 2026	21.06	21.06	20.43	20.50	20.50	125
Feb 20, 2026	21.42	21.60	21.30	21.30	21.30	-
Feb 19, 2026	21.65	21.81	21.42	21.42	21.42	220
Feb 18, 2026	21.30	21.81	21.10	21.63	21.63	237
Feb 17, 2026	21.78	22.14	21.15	21.32	21.32	1,339
Feb 16, 2026	21.66	22.07	21.60	21.61	21.61	420
Feb 13, 2026	22.12	22.34	21.72	21.72	21.72	1,580
Feb 12, 2026	22.91	23.08	21.94	22.03	22.03	1,242
Feb 11, 2026	23.64	24.00	22.81	22.91	22.91	446
Feb 10, 2026	22.67	23.86	22.67	23.62	23.62	100
Feb 9, 2026	22.91	23.00	22.50	22.64	22.64	418
Feb 6, 2026	22.09	22.83	22.09	22.83	22.83	1,155
Feb 5, 2026	23.10	23.32	22.14	22.25	22.25	619
Feb 4, 2026	22.96	23.08	22.55	23.08	23.08	809
Feb 3, 2026	25.50	25.50	22.63	22.91	22.91	1,630
Feb 2, 2026	25.16	26.05	25.07	25.20	25.20	477
Jan 30, 2026	25.77	26.09	25.46	25.51	25.51	484
Jan 29, 2026	26.63	26.76	26.04	26.08	26.08	8,080
Jan 28, 2026	26.96	27.16	26.71	26.71	26.71	670
Jan 27, 2026	28.63	28.67	26.63	26.63	26.63	1,783
Jan 26, 2026	30.62	30.96	28.20	28.50	28.50	2,005
Jan 23, 2026	31.07	31.07	30.82	30.85	30.85	-
Jan 22, 2026	30.35	31.36	30.35	31.36	31.36	700
Jan 21, 2026	29.16	30.19	28.91	30.19	30.19	1,367
Jan 20, 2026	29.81	29.81	29.06	29.11	29.11	226
Jan 19, 2026	29.50	30.08	29.50	29.84	29.84	436
Jan 16, 2026	31.30	31.33	30.58	30.58	30.58	615
Jan 15, 2026	31.77	31.91	31.17	31.23	31.23	191
Jan 14, 2026	31.76	31.92	31.25	31.25	31.25	65
Jan 13, 2026	31.69	31.86	31.31	31.86	31.86	1,059
Jan 12, 2026	31.50	32.29	31.50	31.57	31.57	391
Jan 9, 2026	32.06	32.22	31.90	32.01	32.01	14
Jan 8, 2026	32.79	33.02	31.98	32.01	32.01	412
Jan 7, 2026	34.12	34.22	32.85	33.08	33.08	88
Jan 6, 2026	34.15	34.37	33.90	33.99	33.99	330
Jan 5, 2026	32.44	34.13	32.42	34.13	34.13	2,894
Jan 2, 2026	32.32	32.77	31.31	32.08	32.08	537
Dec 30, 2025	32.50	32.72	32.50	32.61	32.61	1,570
Dec 29, 2025	32.31	32.78	32.30	32.65	32.65	1,345
Dec 23, 2025	31.50	31.77	31.28	31.77	31.77	250
Dec 22, 2025	32.00	32.14	31.68	31.68	31.68	51
Dec 19, 2025	32.04	32.04	31.58	31.86	31.86	190
Dec 18, 2025	31.75	31.97	31.75	31.78	31.78	25
Dec 17, 2025	31.21	32.29	31.18	31.60	31.60	198
Dec 16, 2025	30.44	31.23	30.39	31.23	31.23	2,038
Dec 15, 2025	31.22	31.38	30.38	30.82	30.82	300
Dec 12, 2025	31.57	31.91	31.18	31.18	31.18	1,945
Dec 11, 2025	33.16	33.28	31.50	31.69	31.69	640
Dec 10, 2025	33.83	33.88	33.38	33.60	33.60	522
Dec 9, 2025	33.87	34.10	33.58	33.85	33.85	325
Dec 8, 2025	34.56	34.78	33.81	33.81	33.81	137
Dec 5, 2025	33.78	35.06	33.78	34.31	34.31	3,271
Dec 4, 2025	33.11	33.77	32.90	33.77	33.77	3,400
Dec 3, 2025	34.38	34.38	33.07	33.07	33.07	155
Dec 2, 2025	33.94	34.83	33.94	34.33	34.33	-
Dec 1, 2025	33.65	34.33	33.35	34.03	34.03	550
Nov 28, 2025	34.03	34.37	33.79	34.06	34.06	70
Nov 27, 2025	33.61	33.91	33.60	33.91	33.91	300
Nov 26, 2025	33.90	33.95	33.62	33.62	33.62	57
Nov 25, 2025	33.77	33.90	33.40	33.87	33.87	820
Nov 24, 2025	34.51	34.91	33.38	33.76	33.76	875
Nov 21, 2025	33.16	34.65	33.16	34.40	34.40	809
Nov 20, 2025	35.21	35.47	33.22	33.22	33.22	1,254
Nov 19, 2025	34.77	34.93	34.58	34.79	34.79	169
Nov 18, 2025	34.17	35.28	34.17	35.13	35.13	784
Nov 17, 2025	36.60	36.60	34.47	34.53	34.53	6,159
Nov 14, 2025	36.66	36.66	35.71	36.03	36.03	807
Nov 13, 2025	37.74	37.76	36.60	36.78	36.78	1,083
Nov 12, 2025	38.30	38.72	37.65	37.71	37.71	5,065
Nov 11, 2025	37.39	38.13	37.12	38.13	38.13	798
Nov 10, 2025	38.30	38.53	36.50	37.48	37.48	6,497

Mobilize your Website

View Site in Mobile | Classic

Share by: