Applied Digital Corp.

141

142

14.51

Date Time Volume Order Volume Price
13/11/2026 21:59:24.036 15   14.51
      15 14.51
      15 14.51
13/11/2026 21:57:20.909 2   14.42
      2 14.42
      2 14.42
13/11/2026 21:53:03.417 350   14.43
      350 14.43
      350 14.43
13/11/2026 21:46:01.307 500   14.31
      500 14.31
      500 14.31
13/11/2026 21:39:03.104 100   14.24
      100 14.24
      100 14.24
13/11/2026 20:54:55.447 3   14.10
      3 14.10
      3 14.10
13/11/2026 20:54:33.169 1   14.13
      1 14.13
      1 14.13
13/11/2026 20:38:31.228 1 500   14.13
      1 500 14.13
      1 500 14.13
13/11/2026 20:25:25.713 50   14.18
      50 14.18
      50 14.18
13/11/2026 20:02:36.047 9   14.10
      9 14.10
      9 14.10
13/11/2026 19:47:12.443 170   14.06
      170 14.06
      170 14.06
13/11/2026 19:26:27.748 2   14.18
      2 14.18
      2 14.18
13/11/2026 19:21:53.934 359   14.10
      359 14.10
      359 14.10
13/11/2026 18:55:34.865 35   14.07
      35 14.07
      35 14.07
13/11/2026 18:41:02.933 50   13.98
      50 13.98
      50 13.98
13/11/2026 18:40:51.149 312   14.00
      312 14.00
      312 14.00
13/11/2026 18:39:16.997 12   14.05
      12 14.05
      12 14.05
13/11/2026 18:37:22.374 3   14.06
      3 14.06
      3 14.06
13/11/2026 18:07:24.381 100   14.01
      100 14.01
      100 14.01
13/11/2026 17:55:32.251 359   13.96
      359 13.96
      359 13.96
13/11/2026 17:53:57.321 72   13.96
      72 13.96
      72 13.96
13/11/2026 17:49:15.536 50   13.87
      50 13.87
      50 13.87
13/11/2026 17:33:50.269 20   14.00
      20 14.00
      20 14.00
13/11/2026 17:18:28.314 10   13.82
      10 13.82
      10 13.82
13/11/2026 17:13:46.415 30   13.97
      30 13.97
      30 13.97
13/11/2026 17:10:51.678 15   14.01
      15 14.01
      15 14.01
13/11/2026 17:09:49.351 1 500   14.02
      1 500 14.02
      1 500 14.02
13/11/2026 16:58:20.662 20   14.03
      20 14.03
      20 14.03
13/11/2026 16:54:33.857 100   13.86
      100 13.86
      100 13.86
13/11/2026 16:54:31.762 500   13.85
      500 13.85
      500 13.85
13/11/2026 16:47:36.954 350   13.89
      350 13.89
      350 13.89
13/11/2026 16:46:24.206 300   13.85
      300 13.85
      300 13.85
13/11/2026 16:46:24.129 2 200   13.85
      2 200 13.85
      2 200 13.85
13/11/2026 16:46:19.588 50   13.86
      50 13.86
      50 13.86
13/11/2026 16:46:08.553 200   13.87
      200 13.87
      200 13.87
13/11/2026 16:45:49.306 400   13.90
      400 13.90
      400 13.90
13/11/2026 16:44:20.934 350   13.81
      350 13.81
      350 13.81
13/11/2026 16:44:09.306 1 800   13.81
      1 800 13.81
      1 800 13.81
13/11/2026 16:41:59.794 250   13.78
      250 13.78
      250 13.78
13/11/2026 16:41:49.651 40   13.77
      40 13.77
      40 13.77
13/11/2026 16:34:12.493 150   13.80
      150 13.80
      150 13.80
13/11/2026 16:30:19.962 79   13.89
      79 13.89
      79 13.89
13/11/2026 16:29:29.353 100   13.85
      100 13.85
      100 13.85
13/11/2026 16:22:02.928 100   13.66
      100 13.66
      100 13.66
13/11/2026 16:20:47.842 50   13.72
      50 13.72
      50 13.72
13/11/2026 16:15:59.047 190   13.82
      190 13.82
      190 13.82
13/11/2026 16:14:09.956 250   13.73
      250 13.73
      250 13.73
13/11/2026 16:09:24.104 500   13.92
      500 13.92
      500 13.92
13/11/2026 16:08:06.469 100   13.95
      100 13.95
      100 13.95
13/11/2026 16:07:46.086 30   14.00
      30 14.00
      30 14.00
13/11/2026 16:07:24.680 38   13.96
      38 13.96
      38 13.96
13/11/2026 16:06:33.999 500   13.90
      500 13.90
      500 13.90
13/11/2026 16:06:32.187 150   13.91
      150 13.91
      150 13.91
13/11/2026 16:05:39.711 36   13.96
      36 13.96
      36 13.96
13/11/2026 16:02:35.725 70   13.87
      70 13.87
      70 13.87
13/11/2026 16:01:53.356 76   13.95
      76 13.95
      76 13.95
13/11/2026 16:00:26.718 3   13.92
      3 13.92
      3 13.92
13/11/2026 16:00:05.969 1   13.98
      1 13.98
      1 13.98
13/11/2026 15:55:01.692 1   14.13
      1 14.13
      1 14.13
13/11/2026 15:53:08.316 40   14.10
      40 14.10
      40 14.10
13/11/2026 15:50:55.747 36   14.16
      36 14.16
      36 14.16
13/11/2026 15:49:45.601 6   14.17
      6 14.17
      6 14.17
13/11/2026 15:46:17.411 91   14.34
      91 14.34
      91 14.34
13/11/2026 15:45:24.201 67   14.21
      67 14.21
      67 14.21
13/11/2026 15:41:37.270 10   14.50
      10 14.50
      10 14.50
13/11/2026 15:39:11.009 80   14.64
      80 14.64
      80 14.64
13/11/2026 15:38:30.513 150   14.48
      150 14.48
      150 14.48
13/11/2026 15:38:30.468 361   14.48
      361 14.48
      361 14.48
13/11/2026 15:36:43.605 50   14.63
      50 14.63
      50 14.63
13/11/2026 15:34:38.992 115   14.76
      115 14.76
      115 14.76
13/11/2026 15:34:16.444 35   14.91
      35 14.91
      35 14.91
13/11/2026 15:00:38.155 1 500   15.34
      1 500 15.34
      1 500 15.34
13/11/2026 14:31:10.657 349   15.27
      349 15.27
      349 15.27
13/11/2026 14:31:10.535 10   15.27
      10 15.27
      10 15.27
13/11/2026 14:31:05.117 1   15.27
      1 15.27
      1 15.27
13/11/2026 14:31:04.684 1   15.27
      1 15.27
      1 15.27
13/11/2026 14:31:04.218 1   15.27
      1 15.27
      1 15.27
13/11/2026 14:29:50.948 575   15.33
      575 15.33
      575 15.33
13/11/2026 13:49:08.621 15   15.29
      15 15.29
      15 15.29
13/11/2026 13:47:14.903 6   15.14
      6 15.14
      6 15.14
13/11/2026 13:41:45.981 32   15.36
      32 15.36
      32 15.36
13/11/2026 12:33:01.076 127   15.34
      127 15.34
      127 15.34
13/11/2026 12:15:41.930 6   15.21
      6 15.21
      6 15.21
13/11/2026 12:15:41.550 6   15.21
      6 15.21
      6 15.21
13/11/2026 12:12:05.421 95   15.20
      95 15.20
      95 15.20
13/11/2026 12:11:46.721 105   15.20
      105 15.20
      105 15.20
13/11/2026 12:11:33.085 2   15.21
      2 15.21
      2 15.21
13/11/2026 12:11:32.706 2   15.21
      2 15.21
      2 15.21
13/11/2026 12:11:26.674 32   15.21
      32 15.21
      32 15.21
13/11/2026 12:11:26.329 32   15.21
      32 15.21
      32 15.21
13/11/2026 12:09:07.058 25   15.24
      25 15.24
      25 15.24
13/11/2026 12:09:06.706 25   15.24
      25 15.24
      25 15.24
13/11/2026 12:09:03.224 1   15.24
      1 15.24
      1 15.24
13/11/2026 12:09:02.830 1   15.24
      1 15.24
      1 15.24
13/11/2026 12:09:02.474 25   15.24
      25 15.24
      25 15.24
13/11/2026 12:09:02.108 25   15.24
      25 15.24
      25 15.24
13/11/2026 12:08:47.840 81   15.24
      81 15.24
      81 15.24
13/11/2026 11:47:17.557 197   15.19
      197 15.19
      197 15.19
13/11/2026 11:14:03.453 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:14:03.100 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:14:01.647 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:14:01.284 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:13:59.844 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:13:59.485 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:13:58.019 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:13:57.679 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:13:56.234 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:13:55.887 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:13:54.465 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:13:54.124 5   15.11
      5 15.11
      5 15.11
13/11/2026 11:04:32.738 45   15.04
      45 15.04
      45 15.04
13/11/2026 11:04:32.381 45   15.04
      45 15.04
      45 15.04
13/11/2026 11:04:31.275 45   15.04
      45 15.04
      45 15.04
13/11/2026 11:04:30.897 45   15.04
      45 15.04
      45 15.04
13/11/2026 11:04:29.787 15   15.04
      15 15.04
      15 15.04
13/11/2026 11:04:29.394 15   15.04
      15 15.04
      15 15.04
13/11/2026 10:53:54.184 646   14.99
      646 14.99
      646 14.99
13/11/2026 10:53:22.234 646   14.99
      646 14.99
      646 14.99
13/11/2026 10:40:36.836 30   15.10
      30 15.10
      30 15.10
13/11/2026 10:40:36.498 30   15.10
      30 15.10
      30 15.10
13/11/2026 10:40:15.793 30   15.10
      30 15.10
      30 15.10
13/11/2026 10:40:15.453 30   15.10
      30 15.10
      30 15.10
13/11/2026 10:39:56.004 35   15.10
      35 15.10
      35 15.10
13/11/2026 10:39:55.638 35   15.10
      35 15.10
      35 15.10
13/11/2026 10:39:50.832 35   15.11
      35 15.11
      35 15.11
13/11/2026 10:37:57.916 20   15.10
      20 15.10
      20 15.10
13/11/2026 10:03:16.139 575   15.02
      575 15.02
      575 15.02
13/11/2026 10:03:14.373 349   15.02
      349 15.02
      349 15.02
13/11/2026 10:00:04.105 25   14.92
      25 14.92
      25 14.92
13/11/2026 10:00:03.572 25   14.93
      25 14.93
      25 14.93
13/11/2026 09:57:04.483 278   14.86
      278 14.86
      278 14.86
13/11/2026 09:48:59.793 646   14.91
      646 14.91
      646 14.91
13/11/2026 09:32:06.612 7   15.02
      7 15.02
      7 15.02
13/11/2026 09:20:40.796 3   14.99
      3 14.99
      3 14.99
13/11/2026 09:14:48.332 70   15.03
      70 15.03
      70 15.03
13/11/2026 08:46:00.269 3   14.91
      3 14.91
      3 14.91
13/11/2026 08:15:38.034 100   15.10
      100 15.10
      100 15.10
13/11/2026 08:01:20.047 100   15.13
      100 15.13
      100 15.13
13/11/2026 08:01:18.777 3   14.98
      3 14.98
      3 14.98
13/11/2026 07:50:24.418 200   14.90
      200 14.90
      200 14.90
13/11/2026 07:44:37.319 300   14.90
      300 14.90
      300 14.90
13/11/2026 07:44:27.581 646   15.00
      646 15.00
      646 15.00
Copyright © 2026 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)