Tradeweb Markets Inc. (FRA:4T0)
Germany · Delayed Price · Currency is EUR 95.92
-3.08 (-3.11%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:4T0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -3.11% | - |
| Apr 22, 2026 | 96.24 | 99.00 | 96.24 | 99.00 | 99.00 | -0.36% | 15 |
| Apr 21, 2026 | 96.36 | 99.36 | 96.36 | 99.36 | 99.36 | 0.28% | 42 |
| Apr 20, 2026 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | -2.86% | - |
| Apr 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1.14% | - |
| Apr 16, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -0.59% | - |
| Apr 15, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | -2.45% | - |
| Apr 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.76% | - |
| Apr 13, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.05% | - |
| Apr 10, 2026 | 103.15 | 103.15 | 102.15 | 102.15 | 102.15 | -4.40% | 8 |
| Apr 9, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 0.90% | - |
| Apr 8, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 0.33% | - |
| Apr 7, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 3.48% | - |
| Apr 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Apr 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Mar 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Mar 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| 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 |