Tradeweb Markets Inc. (FRA:4T0)
Germany · Delayed Price · Currency is EUR 92.50
+0.50 (0.54%)
At close: Nov 28, 2025
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.40 | 0.54% | - |
| Nov 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | - | - |
| Nov 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | - | - |
| Nov 25, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 91.90 | 0.55% | 21 |
| Nov 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.40 | - | - |
| Nov 21, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.40 | -1.08% | - |
| Nov 20, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.40 | -1.07% | - |
| Nov 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Nov 18, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Nov 17, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Nov 14, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Nov 13, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | -2.60% | - |
| Nov 12, 2025 | 94.50 | 96.00 | 94.50 | 96.00 | 95.89 | 2.13% | 182 |
| Nov 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.89 | 0.53% | - |
| Nov 10, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | 2.19% | - |
| Nov 7, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | 91.40 | 1.67% | 100 |
| Nov 6, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | - | - |
| Nov 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | - | - |
| Nov 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | - | - |
| Nov 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | -0.55% | - |
| Oct 31, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.40 | 0.56% | 219 |
| Oct 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | -2.17% | 90 |
| Oct 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | -1.60% | - |
| Oct 28, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | -2.09% | - |
| Oct 27, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.39 | 1.06% | 1 |
| Oct 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.39 | 0.53% | - |
| Oct 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.89 | 1.62% | - |
| Oct 22, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.40 | -0.54% | - |
| Oct 21, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | 0.54% | - |
| Oct 20, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | 92.40 | 1.65% | 50 |
| Oct 17, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.90 | -0.55% | 26 |
| Oct 16, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.40 | -0.54% | - |
| Oct 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | - | - |
| Oct 14, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | -0.54% | - |
| Oct 13, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.40 | -0.54% | - |
| Oct 10, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | -0.53% | - |
| Oct 9, 2025 | 91.50 | 93.50 | 91.50 | 93.50 | 93.40 | 3.31% | 21 |
| Oct 8, 2025 | 89.00 | 90.50 | 89.00 | 90.50 | 90.40 | 3.43% | 106 |
| Oct 7, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.40 | -2.23% | - |
| Oct 6, 2025 | 93.00 | 93.00 | 89.50 | 89.50 | 89.40 | -1.65% | 16 |
| Oct 3, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.90 | -1.09% | - |
| Oct 2, 2025 | 90.50 | 92.00 | 90.50 | 92.00 | 91.90 | -1.08% | 12 |
| Oct 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | -0.53% | - |
| Sep 30, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Sep 29, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Sep 26, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | 0.54% | - |
| Sep 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | -0.53% | - |
| Sep 24, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | -0.53% | - |
| Sep 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.89 | - | - |
| Sep 22, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.89 | -0.53% | - |