Tradeweb Markets Inc. (FRA:4T0)
Germany · Delayed Price · Currency is EUR 101.00
-2.00 (-1.94%)
At close: Mar 27, 2026
FRA:4T0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.94% | 155 |
| Mar 26, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Mar 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Mar 24, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Mar 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Mar 20, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 79 |
| Mar 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Mar 18, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | 50 |
| Mar 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Mar 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Mar 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Mar 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Mar 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Mar 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Mar 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Mar 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Mar 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Mar 4, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Mar 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Mar 2, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 2.94% | 40 |
| Feb 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.88 | 0.99% | - |
| Feb 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.88 | -0.98% | - |
| Feb 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.88 | 3.03% | - |
| Feb 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.89 | -0.50% | - |
| Feb 23, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.38 | -0.50% | - |
| Feb 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.88 | 2.04% | - |
| Feb 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.89 | 2.62% | - |
| Feb 18, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.39 | 1.06% | - |
| Feb 17, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.39 | - | - |
| Feb 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.39 | -2.07% | - |
| Feb 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.39 | 1.05% | - |
| Feb 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.39 | - | - |
| Feb 11, 2026 | 97.00 | 97.00 | 95.50 | 95.50 | 95.39 | -1.04% | 18 |
| Feb 10, 2026 | 96.00 | 96.50 | 95.50 | 96.50 | 96.39 | 1.05% | 248 |
| Feb 9, 2026 | 93.00 | 95.50 | 93.00 | 95.50 | 95.39 | 1.06% | 100 |
| Feb 6, 2026 | 91.50 | 94.50 | 91.50 | 94.50 | 94.39 | 11.18% | 1 |
| Feb 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.90 | 2.41% | - |
| Feb 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.90 | -3.49% | - |
| Feb 3, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.90 | 0.58% | - |
| Feb 2, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.40 | - | - |
| Jan 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.40 | - | - |
| Jan 29, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.40 | - | - |
| Jan 28, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.40 | -3.39% | - |
| Jan 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.40 | 2.91% | - |
| Jan 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.90 | -1.71% | - |
| Jan 23, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.40 | -0.57% | 50 |
| Jan 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.90 | 0.57% | - |
| Jan 21, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.40 | -2.78% | - |
| Jan 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | - | - |
| Jan 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | 1.69% | - |