Applied Digital Corp.

121

111

36.46

Date Time Volume Order Volume Price
15/05/2026 21:56:39.317 30   36.46
      30 36.46
      30 36.46
15/05/2026 21:55:50.452 50   36.44
      50 36.44
      50 36.44
15/05/2026 21:50:01.304 133   36.44
      133 36.44
      133 36.44
15/05/2026 21:49:25.563 176   36.34
      176 36.34
      176 36.34
15/05/2026 21:49:13.809 2 090   36.50
      2 090 36.50
      2 090 36.50
15/05/2026 21:49:02.308 900   36.52
      900 36.52
      900 36.52
15/05/2026 21:35:56.680 490   36.74
      490 36.74
      490 36.74
15/05/2026 21:24:07.009 577   36.70
      577 36.70
      577 36.70
15/05/2026 21:17:05.019 100   36.92
      100 36.92
      100 36.92
15/05/2026 21:16:19.497 123   37.06
      123 37.06
      123 37.06
15/05/2026 21:00:52.251 16   37.20
      16 37.20
      16 37.20
15/05/2026 20:38:15.498 520   37.18
      520 37.18
      520 37.18
15/05/2026 20:35:16.600 150   37.14
      150 37.14
      150 37.14
15/05/2026 20:25:44.384 135   37.18
      135 37.18
      135 37.18
15/05/2026 20:18:20.679 100   37.30
      100 37.30
      100 37.30
15/05/2026 20:12:55.084 33   37.40
      33 37.40
      33 37.40
15/05/2026 19:59:51.568 5   37.18
      5 37.18
      5 37.18
15/05/2026 19:54:52.266 500   37.18
      500 37.18
      500 37.18
15/05/2026 19:42:49.252 5   37.26
      5 37.26
      5 37.26
15/05/2026 19:30:30.556 577   37.42
      577 37.42
      577 37.42
15/05/2026 19:20:36.581 70   37.00
      70 37.00
      70 37.00
15/05/2026 19:03:21.942 60   37.02
      60 37.02
      60 37.02
15/05/2026 18:58:19.572 100   37.26
      100 37.26
      100 37.26
15/05/2026 18:53:35.331 18   37.06
      18 37.06
      18 37.06
15/05/2026 18:37:03.833 108   37.02
      108 37.02
      108 37.02
15/05/2026 18:35:26.814 100   37.00
      100 37.00
      100 37.00
15/05/2026 18:33:02.601 100   37.16
      100 37.16
      100 37.16
15/05/2026 18:15:20.040 53   37.26
      53 37.26
      53 37.26
15/05/2026 17:50:14.938 131   37.46
      131 37.46
      131 37.46
15/05/2026 17:49:28.392 52   37.64
      52 37.64
      52 37.64
15/05/2026 17:38:43.312 15   37.50
      15 37.50
      15 37.50
15/05/2026 17:34:58.570 40   37.24
      40 37.24
      40 37.24
15/05/2026 17:29:17.330 25   37.08
      25 37.08
      25 37.08
15/05/2026 17:25:52.433 300   36.82
      300 36.82
      300 36.82
15/05/2026 17:25:52.311 900   36.82
      900 36.82
      900 36.82
15/05/2026 17:09:33.179 11   37.22
      11 37.22
      11 37.22
15/05/2026 17:03:16.629 30   37.02
      30 37.02
      30 37.02
15/05/2026 16:54:31.812 1   37.04
      1 37.04
      1 37.04
15/05/2026 16:50:31.158 40   36.94
      40 36.94
      40 36.94
15/05/2026 16:45:12.753 100   37.44
      100 37.44
      100 37.44
15/05/2026 16:45:01.448 900   37.44
      900 37.44
      900 37.44
15/05/2026 16:28:42.647 120   37.38
      120 37.38
      120 37.38
15/05/2026 16:24:02.158 300   37.70
      300 37.70
      300 37.70
15/05/2026 16:17:52.373 15   37.72
      15 37.72
      15 37.72
15/05/2026 16:17:19.232 200   37.80
      200 37.80
      200 37.80
15/05/2026 16:16:33.122 300   37.84
      300 37.84
      300 37.84
15/05/2026 16:15:34.484 26   37.74
      26 37.74
      26 37.74
15/05/2026 16:07:25.152 50   37.40
      50 37.40
      50 37.40
15/05/2026 16:00:57.877 500   37.02
      500 37.02
      500 37.02
15/05/2026 15:53:26.054 50   37.58
      50 37.58
      50 37.58
15/05/2026 15:51:29.769 150   37.34
      150 37.34
      150 37.34
15/05/2026 15:46:46.509 700   37.00
      700 37.00
      700 37.00
15/05/2026 15:45:26.250 100   37.28
      100 37.28
      100 37.28
15/05/2026 15:45:22.846 40   37.24
      40 37.24
      40 37.24
15/05/2026 15:42:51.523 425   37.00
      25 37.00
      400 37.00
      425 37.00
15/05/2026 15:39:58.615 792   36.86
      100 36.86
      792 36.86
      28 36.86
      664 36.86
15/05/2026 15:39:58.554 100   37.00
      100 37.00
      100 37.00
15/05/2026 15:39:42.996 280   37.10
      280 37.10
      280 37.10
15/05/2026 15:36:52.905 500   37.40
      500 37.40
      500 37.40
15/05/2026 15:35:44.924 800   37.66
      800 37.66
      800 37.66
15/05/2026 15:33:25.804 216   37.30
      216 37.30
      216 37.30
15/05/2026 15:32:10.218 21   37.46
      21 37.46
      21 37.46
15/05/2026 15:31:22.549 25   37.50
      25 37.50
      25 37.50
15/05/2026 15:31:03.355 47   37.66
      47 37.66
      47 37.66
15/05/2026 15:31:03.262 525   37.66
      25 37.66
      325 37.66
      500 37.66
      200 37.66
15/05/2026 15:30:13.344 800   38.00
      800 38.00
      800 38.00
15/05/2026 15:21:44.572 211   38.36
      211 38.36
      211 38.36
15/05/2026 15:01:33.139 100   38.38
      100 38.38
      100 38.38
15/05/2026 14:43:12.225 200   38.06
      200 38.06
      200 38.06
15/05/2026 14:38:31.178 10   38.02
      10 38.02
      10 38.02
15/05/2026 14:35:50.967 100   38.02
      100 38.02
      100 38.02
15/05/2026 14:35:50.896 23   38.02
      23 38.02
      23 38.02
15/05/2026 14:06:38.708 1   38.86
      1 38.86
      1 38.86
15/05/2026 14:00:02.729 20   38.62
      20 38.62
      20 38.62
15/05/2026 13:58:56.424 95   38.62
      95 38.62
      95 38.62
15/05/2026 13:50:24.127 10   38.94
      10 38.94
      10 38.94
15/05/2026 13:20:20.644 3   38.94
      3 38.94
      3 38.94
15/05/2026 13:15:12.865 200   38.94
      200 38.94
      200 38.94
15/05/2026 13:11:07.731 30   38.90
      30 38.90
      30 38.90
15/05/2026 12:52:49.300 75   38.78
      75 38.78
      75 38.78
15/05/2026 12:47:45.816 10   38.98
      10 38.98
      10 38.98
15/05/2026 12:23:53.031 40   38.70
      40 38.70
      40 38.70
15/05/2026 12:20:36.863 60   38.66
      60 38.66
      60 38.66
15/05/2026 12:16:24.785 162   38.66
      162 38.66
      162 38.66
15/05/2026 12:03:44.250 25   38.30
      25 38.30
      25 38.30
15/05/2026 12:00:29.842 50   38.68
      50 38.68
      50 38.68
15/05/2026 11:54:02.134 100   38.54
      100 38.54
      100 38.54
15/05/2026 11:54:01.071 300   38.24
      300 38.24
      300 38.24
15/05/2026 11:40:27.036 499   38.64
      499 38.64
      499 38.64
15/05/2026 11:28:31.577 1 000   38.64
      1 000 38.64
      1 000 38.64
15/05/2026 11:22:02.222 80   38.60
      80 38.60
      80 38.60
15/05/2026 10:44:44.719 15   38.98
      15 38.98
      15 38.98
15/05/2026 10:12:24.943 30   39.30
      30 39.30
      30 39.30
15/05/2026 10:03:50.806 800   39.48
      800 39.48
      800 39.48
15/05/2026 09:49:40.157 5   39.00
      5 39.00
      5 39.00
15/05/2026 09:48:47.263 73   39.00
      10 39.00
      73 39.00
      63 39.00
15/05/2026 09:30:56.225 21   39.50
      21 39.50
      21 39.50
15/05/2026 09:24:47.641 50   39.50
      50 39.50
      50 39.50
15/05/2026 09:21:56.454 50   39.50
      50 39.50
      50 39.50
15/05/2026 09:16:48.847 100   39.00
      100 39.00
      100 39.00
15/05/2026 09:10:37.727 1 000   39.18
      1 000 39.18
      1 000 39.18
15/05/2026 09:10:28.692 10   39.40
      10 39.40
      10 39.40
15/05/2026 08:52:47.966 80   38.80
      80 38.80
      80 38.80
15/05/2026 08:25:58.867 5   39.10
      5 39.10
      5 39.10
15/05/2026 08:25:15.399 100   39.10
      100 39.10
      100 39.10
15/05/2026 08:25:13.332 7   39.10
      7 39.10
      7 39.10
15/05/2026 08:23:03.946 1 000   39.10
      1 000 39.10
      1 000 39.10
15/05/2026 08:23:02.718 140   39.00
      140 39.00
      140 39.00
15/05/2026 08:19:32.754 10   38.90
      10 38.90
      10 38.90
15/05/2026 07:58:45.541 269   38.50
      269 38.50
      269 38.50
15/05/2026 07:35:13.552 105   39.60
      46 39.60
      35 39.60
      18 39.60
      24 39.60
      12 39.60
      75 39.60
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 CEST (UTC+2)