Marex Group Limited (FRA:3TK)
Germany · Delayed Price · Currency is EUR 63.25
+0.50 (0.80%)
At close: Oct 22, 2026
FRA:3TK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.90 | 60.35 | 59.90 | 60.35 | 60.35 | -4.58% | - |
| Oct 22, 2026 | 62.35 | 63.25 | 62.35 | 63.25 | 63.25 | 0.80% | - |
| Oct 21, 2026 | 61.55 | 62.75 | 61.50 | 62.75 | 62.75 | -0.16% | 150 |
| Oct 20, 2026 | 60.80 | 62.85 | 60.80 | 62.85 | 62.85 | 0.64% | 16 |
| Oct 19, 2026 | 61.55 | 62.45 | 61.55 | 62.45 | 62.45 | -2.42% | - |
| Oct 16, 2026 | 63.05 | 64.00 | 63.05 | 64.00 | 64.00 | 3.48% | - |
| Oct 15, 2026 | 60.70 | 61.85 | 60.65 | 61.85 | 61.85 | -2.52% | - |
| Oct 14, 2026 | 62.90 | 63.45 | 62.90 | 63.45 | 63.45 | -1.32% | - |
| Oct 13, 2026 | 63.35 | 64.30 | 63.30 | 64.30 | 64.30 | 0.86% | - |
| Oct 12, 2026 | 62.90 | 63.75 | 62.90 | 63.75 | 63.75 | 1.19% | - |
| Oct 9, 2026 | 62.15 | 63.00 | 62.10 | 63.00 | 63.00 | -0.63% | - |
| Oct 8, 2026 | 62.90 | 63.40 | 62.90 | 63.40 | 63.40 | -1.78% | - |
| Oct 7, 2026 | 64.80 | 65.30 | 64.55 | 64.55 | 64.55 | -3.73% | 1 |
| Oct 6, 2026 | 65.75 | 67.05 | 65.60 | 67.05 | 67.05 | 4.44% | 74 |
| Oct 5, 2026 | 63.75 | 64.20 | 63.65 | 64.20 | 64.20 | 1.74% | - |
| Oct 2, 2026 | 61.75 | 63.10 | 61.75 | 63.10 | 63.10 | 3.19% | - |
| Oct 1, 2026 | 60.45 | 61.15 | 60.45 | 61.15 | 61.15 | -1.69% | 150 |
| Sep 30, 2026 | 62.25 | 62.30 | 62.20 | 62.20 | 62.20 | -0.08% | - |
| Sep 29, 2026 | 61.50 | 62.25 | 61.50 | 62.25 | 62.25 | 0.57% | - |
| Sep 28, 2026 | 61.45 | 61.90 | 61.40 | 61.90 | 61.90 | -2.44% | - |
| Sep 25, 2026 | 62.60 | 63.45 | 62.55 | 63.45 | 63.45 | 2.01% | - |
| Sep 24, 2026 | 64.10 | 64.10 | 61.55 | 62.20 | 62.20 | -0.64% | 31 |
| Sep 23, 2026 | 62.30 | 64.40 | 62.30 | 62.60 | 62.60 | -5.15% | 17 |
| Sep 22, 2026 | 64.75 | 66.00 | 64.75 | 66.00 | 66.00 | 0.99% | - |
| Sep 21, 2026 | 63.50 | 65.35 | 63.50 | 65.35 | 65.35 | 3.24% | - |
| Sep 18, 2026 | 62.55 | 63.30 | 62.50 | 63.30 | 63.30 | -0.71% | - |
| Sep 17, 2026 | 61.80 | 63.75 | 61.80 | 63.75 | 63.75 | 8.42% | - |
| Sep 16, 2026 | 58.05 | 58.80 | 58.05 | 58.80 | 58.80 | -1.18% | - |
| Sep 15, 2026 | 60.00 | 61.05 | 59.50 | 59.50 | 59.50 | -3.57% | 159 |
| Sep 14, 2026 | 60.65 | 62.55 | 60.65 | 61.70 | 61.70 | -3.44% | 60 |
| Sep 11, 2026 | 61.25 | 63.90 | 61.25 | 63.90 | 63.90 | -0.39% | - |
| Sep 10, 2026 | 62.45 | 64.15 | 62.45 | 64.15 | 64.15 | -0.93% | - |
| Sep 9, 2026 | 64.80 | 69.00 | 64.25 | 64.75 | 64.75 | -3.00% | 2,845 |
| Sep 8, 2026 | 66.95 | 66.95 | 66.75 | 66.75 | 66.75 | 3.25% | 50 |
| Sep 7, 2026 | 64.70 | 64.70 | 64.65 | 64.65 | 64.65 | -0.54% | - |
| Sep 4, 2026 | 62.45 | 65.00 | 62.45 | 65.00 | 65.00 | 2.12% | - |
| Sep 3, 2026 | 59.25 | 64.45 | 59.25 | 63.65 | 63.65 | 3.24% | 225 |
| Sep 2, 2026 | 60.25 | 61.65 | 60.20 | 61.65 | 61.65 | 0.98% | - |
| Sep 1, 2026 | 59.95 | 61.05 | 59.95 | 61.05 | 61.05 | -1.13% | - |
| Aug 31, 2026 | 60.35 | 61.75 | 60.30 | 61.75 | 61.75 | 1.40% | - |
| Aug 28, 2026 | 58.85 | 60.90 | 58.85 | 60.90 | 60.90 | -0.90% | 33 |
| Aug 27, 2026 | 59.40 | 61.45 | 59.40 | 61.45 | 61.45 | 2.42% | - |
| Aug 26, 2026 | 58.30 | 60.00 | 58.30 | 60.00 | 60.00 | -0.25% | - |
| Aug 25, 2026 | 58.10 | 62.10 | 58.10 | 60.15 | 60.15 | -3.37% | 100 |
| Aug 24, 2026 | 60.00 | 62.25 | 60.00 | 62.25 | 62.25 | 1.28% | - |
| Aug 21, 2026 | 57.10 | 61.60 | 57.10 | 61.60 | 61.46 | 4.14% | 30 |
| Aug 20, 2026 | 57.70 | 59.15 | 57.65 | 59.15 | 59.02 | -4.21% | 50 |
| Aug 19, 2026 | 59.50 | 62.15 | 59.50 | 61.75 | 61.61 | 3.43% | 154 |
| Aug 18, 2026 | 59.25 | 59.70 | 59.25 | 59.70 | 59.57 | -1.49% | 15 |
| Aug 17, 2026 | 58.85 | 62.90 | 58.80 | 60.60 | 60.47 | -0.66% | 60 |