Applied Digital Corp.

70

68

26.88

Date Time Volume Order Volume Price
14/08/2026 21:55:00.684 700   26.88
      700 26.88
      700 26.88
14/08/2026 21:52:30.202 50   26.90
      50 26.90
      50 26.90
14/08/2026 21:26:15.320 10   26.64
      10 26.64
      10 26.64
14/08/2026 21:19:42.156 10   26.64
      10 26.64
      10 26.64
14/08/2026 20:31:00.515 12   26.92
      12 26.92
      12 26.92
14/08/2026 19:38:05.054 15   26.92
      15 26.92
      15 26.92
14/08/2026 19:35:35.557 200   27.00
      200 27.00
      200 27.00
14/08/2026 19:25:00.269 1 125   26.84
      1 125 26.84
      1 125 26.84
14/08/2026 19:23:22.703 220   26.98
      220 26.98
      220 26.98
14/08/2026 19:19:47.587 100   26.84
      100 26.84
      100 26.84
14/08/2026 18:44:40.467 750   26.26
      750 26.26
      750 26.26
14/08/2026 18:38:20.780 155   26.38
      155 26.38
      155 26.38
14/08/2026 18:36:25.080 38   26.40
      38 26.40
      38 26.40
14/08/2026 18:33:55.917 38   26.22
      38 26.22
      38 26.22
14/08/2026 18:32:18.057 97   26.28
      97 26.28
      97 26.28
14/08/2026 18:28:36.341 38   26.48
      38 26.48
      38 26.48
14/08/2026 18:09:32.345 4   26.08
      4 26.08
      4 26.08
14/08/2026 17:56:45.040 50   25.82
      50 25.82
      50 25.82
14/08/2026 17:49:16.563 200   25.74
      200 25.74
      200 25.74
14/08/2026 17:37:41.746 33   25.80
      33 25.80
      33 25.80
14/08/2026 17:30:41.389 30   25.84
      30 25.84
      30 25.84
14/08/2026 17:24:21.290 78   25.96
      78 25.96
      78 25.96
14/08/2026 17:24:21.164 190   26.00
      100 26.00
      190 26.00
      80 26.00
      10 26.00
14/08/2026 16:39:48.671 750   26.74
      750 26.74
      750 26.74
14/08/2026 16:20:05.670 1   26.26
      1 26.26
      1 26.26
14/08/2026 16:16:09.390 1 125   26.34
      1 125 26.34
      1 125 26.34
14/08/2026 16:08:39.662 30   26.30
      30 26.30
      30 26.30
14/08/2026 16:08:20.343 161   26.30
      161 26.30
      161 26.30
14/08/2026 16:06:33.818 641   26.48
      641 26.48
      641 26.48
14/08/2026 16:01:45.443 300   26.50
      300 26.50
      300 26.50
14/08/2026 15:41:42.569 12   26.84
      12 26.84
      12 26.84
14/08/2026 15:41:24.556 16   26.76
      16 26.76
      16 26.76
14/08/2026 15:41:21.086 55   26.84
      55 26.84
      55 26.84
14/08/2026 15:35:45.765 457   26.52
      457 26.52
      457 26.52
14/08/2026 15:30:51.746 200   26.16
      200 26.16
      200 26.16
14/08/2026 14:52:23.472 100   26.72
      100 26.72
      100 26.72
14/08/2026 14:51:06.088 400   26.74
      400 26.74
      400 26.74
14/08/2026 14:48:34.902 2   26.60
      2 26.60
      2 26.60
14/08/2026 14:47:01.763 200   26.60
      200 26.60
      200 26.60
14/08/2026 14:38:38.662 38   26.72
      38 26.72
      38 26.72
14/08/2026 14:31:41.162 15   26.68
      15 26.68
      15 26.68
14/08/2026 14:29:47.496 400   26.54
      400 26.54
      400 26.54
14/08/2026 14:18:48.700 356   26.64
      356 26.64
      356 26.64
14/08/2026 14:11:04.414 110   26.74
      110 26.74
      110 26.74
14/08/2026 13:36:58.278 3   26.66
      3 26.66
      3 26.66
14/08/2026 13:02:01.671 8   26.80
      8 26.80
      8 26.80
14/08/2026 12:59:41.270 1   26.80
      1 26.80
      1 26.80
14/08/2026 12:53:38.308 40   26.72
      40 26.72
      40 26.72
14/08/2026 12:50:20.598 21   26.72
      21 26.72
      21 26.72
14/08/2026 12:03:30.518 35   26.68
      35 26.68
      35 26.68
14/08/2026 11:57:05.162 4   26.82
      4 26.82
      4 26.82
14/08/2026 11:56:29.046 100   26.78
      100 26.78
      100 26.78
14/08/2026 11:33:23.832 149   26.82
      149 26.82
      149 26.82
14/08/2026 10:59:40.219 600   26.80
      600 26.80
      600 26.80
14/08/2026 10:59:35.812 400   26.82
      400 26.82
      400 26.82
14/08/2026 10:46:04.845 18   26.76
      18 26.76
      18 26.76
14/08/2026 10:36:03.356 175   26.58
      175 26.58
      175 26.58
14/08/2026 10:14:38.910 50   26.82
      50 26.82
      50 26.82
14/08/2026 09:48:09.245 25   26.40
      25 26.40
      25 26.40
14/08/2026 09:41:50.927 500   26.40
      500 26.40
      500 26.40
14/08/2026 09:38:56.670 80   26.50
      40 26.50
      40 26.50
      80 26.50
14/08/2026 09:21:04.398 3   26.50
      3 26.50
      3 26.50
14/08/2026 09:20:20.064 1   26.90
      1 26.90
      1 26.90
14/08/2026 08:42:34.442 194   26.50
      194 26.50
      194 26.50
14/08/2026 08:26:43.161 1   26.90
      1 26.90
      1 26.90
14/08/2026 08:22:57.962 17   26.90
      17 26.90
      17 26.90
14/08/2026 08:02:27.415 4   26.90
      4 26.90
      4 26.90
14/08/2026 07:33:12.899 185   26.90
      185 26.90
      185 26.90
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)