Tradeweb Markets Inc. (ETR:4T0)
Germany · Delayed Price · Currency is EUR 93.98
+1.66 (1.80%)
Last updated: Aug 28, 2026, 5:30 PM CET
ETR:4T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 1.80% | - |
| Aug 27, 2026 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | -0.54% | - |
| Aug 26, 2026 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | 0.32% | - |
| Aug 25, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -0.26% | - |
| Aug 24, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 1.24% | - |
| Aug 21, 2026 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 0.99% | - |
| Aug 20, 2026 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | -0.20% | - |
| Aug 19, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -1.15% | - |
| Aug 18, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 0.99% | - |
| Aug 17, 2026 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | -0.89% | - |
| Aug 14, 2026 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 1.48% | - |
| Aug 13, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | 0.13% | - |
| Aug 12, 2026 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 0.36% | - |
| Aug 11, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.27% | 30 |
| Aug 10, 2026 | 90.26 | 90.34 | 90.26 | 90.34 | 90.34 | 1.37% | 3 |
| Aug 7, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -0.09% | - |
| Aug 6, 2026 | 88.32 | 89.20 | 88.32 | 89.20 | 89.20 | 0.97% | 104 |
| Aug 5, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | 0.50% | - |
| Aug 4, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 2.40% | - |
| Aug 3, 2026 | 86.36 | 87.44 | 85.84 | 85.84 | 85.84 | 3.32% | 1,295 |
| Jul 31, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - | 100 |
| Jul 30, 2026 | 90.00 | 90.00 | 82.04 | 83.08 | 83.08 | -11.39% | 38 |
| Jul 29, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 7.60% | 20 |
| Jul 24, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -0.53% | - |
| Jul 23, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.99% | - |
| Jul 22, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | -2.06% | - |
| Jul 21, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.66% | 1 |
| Jul 20, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 1.10% | - |
| Jul 17, 2026 | 85.60 | 87.02 | 85.60 | 87.02 | 87.02 | -1.38% | 128 |
| Jul 16, 2026 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.71% | - |
| Jul 15, 2026 | 86.60 | 87.62 | 86.60 | 87.62 | 87.62 | 1.20% | 10 |
| Jul 14, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.32% | - |
| Jul 13, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 2.14% | - |
| Jul 10, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -4.56% | - |
| Jul 8, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -0.54% | - |
| Jul 6, 2026 | 92.06 | 92.06 | 89.58 | 89.58 | 89.58 | -1.47% | 160 |
| Jul 2, 2026 | 90.00 | 90.92 | 90.00 | 90.92 | 90.92 | 8.44% | 122 |
| Jun 30, 2026 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 3.53% | 5 |
| Jun 29, 2026 | 82.24 | 82.24 | 80.98 | 80.98 | 80.98 | -1.10% | 139 |
| Jun 26, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -5.56% | 1 |
| Jun 24, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -1.48% | - |
| Jun 23, 2026 | 88.04 | 88.04 | 88.00 | 88.00 | 88.00 | 1.88% | 54 |
| Jun 22, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | -1.33% | - |
| Jun 18, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 0.64% | - |
| Jun 17, 2026 | 87.40 | 87.40 | 86.98 | 86.98 | 86.98 | 1.00% | 2 |
| Jun 16, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -1.46% | - |
| Jun 15, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.81% | - |
| Jun 12, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.05% | - |
| Jun 11, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | -0.12% | 11 |
| Jun 10, 2026 | 87.00 | 87.02 | 86.84 | 86.84 | 86.84 | 0.51% | 11 |