Marex Group Limited (FRA:3TK)
Germany · Delayed Price · Currency is EUR 63.30
-0.45 (-0.71%)
At close: Sep 18, 2026
FRA:3TK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 60.20 | 62.50 | 60.15 | 61.00 | 60.86 | -5.21% | 344 |
| Aug 13, 2026 | 64.25 | 68.95 | 59.20 | 64.35 | 64.21 | 6.98% | 304 |
| Aug 12, 2026 | 49.88 | 60.15 | 49.86 | 60.15 | 60.02 | 18.29% | 340 |
| Aug 11, 2026 | 50.40 | 50.85 | 50.40 | 50.85 | 50.74 | -0.78% | - |
| Aug 10, 2026 | 50.55 | 51.25 | 50.50 | 51.25 | 51.14 | -0.97% | 10 |
| Aug 7, 2026 | 51.95 | 51.95 | 51.75 | 51.75 | 51.63 | -4.17% | - |
| Aug 6, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 53.88 | 0.47% | - |
| Aug 5, 2026 | 53.30 | 53.75 | 53.30 | 53.75 | 53.63 | 2.09% | - |
| Aug 4, 2026 | 53.40 | 53.40 | 52.65 | 52.65 | 52.53 | 3.74% | - |
| Aug 3, 2026 | 54.05 | 54.10 | 50.75 | 50.75 | 50.64 | 1.20% | - |
| Jul 31, 2026 | 54.95 | 54.95 | 50.15 | 50.15 | 50.04 | -11.00% | - |
| Jul 30, 2026 | 52.95 | 56.35 | 50.20 | 56.35 | 56.22 | 11.25% | 10 |
| Jul 29, 2026 | 54.05 | 54.05 | 50.65 | 50.65 | 50.54 | -8.33% | - |
| Jul 28, 2026 | 54.55 | 55.25 | 54.55 | 55.25 | 55.13 | -1.16% | - |
| Jul 27, 2026 | 55.15 | 55.90 | 55.15 | 55.90 | 55.78 | 5.67% | - |
| Jul 24, 2026 | 54.15 | 54.15 | 52.90 | 52.90 | 52.78 | - | - |
| Jul 23, 2026 | 55.30 | 55.35 | 52.90 | 52.90 | 52.78 | 2.12% | - |
| Jul 22, 2026 | 54.40 | 54.40 | 51.80 | 51.80 | 51.68 | -1.71% | - |
| Jul 21, 2026 | 52.65 | 56.00 | 52.65 | 52.70 | 52.58 | -3.39% | 20 |
| Jul 20, 2026 | 50.50 | 54.55 | 50.45 | 54.55 | 54.43 | 6.86% | - |
| Jul 17, 2026 | 53.30 | 53.30 | 51.05 | 51.05 | 50.94 | 0.49% | - |
| Jul 16, 2026 | 54.45 | 59.00 | 50.80 | 50.80 | 50.69 | -8.80% | 35 |
| Jul 15, 2026 | 55.15 | 55.70 | 55.15 | 55.70 | 55.58 | 7.63% | - |
| Jul 14, 2026 | 54.70 | 54.70 | 51.75 | 51.75 | 51.63 | 1.57% | - |
| Jul 13, 2026 | 55.40 | 55.40 | 50.95 | 50.95 | 50.84 | -9.82% | - |