Tradeweb Markets Inc. (FRA:4T0)
Germany
· Delayed Price · Currency is EUR 92.50
+0.50 (0.54%)
Last updated: Dec 5, 2025, 11:58 AM CET
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Dec 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Dec 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Dec 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| 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% | - |
| Sep 19, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.39 | -4.06% | - |
| Sep 18, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.39 | 1.03% | - |
| Sep 17, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.39 | -1.02% | - |
| Sep 16, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.39 | -1.01% | - |
| Sep 15, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.39 | -1.49% | - |
| Sep 12, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.89 | 1.00% | - |
| Sep 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.89 | -0.99% | - |
| Sep 10, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.89 | 1.00% | - |
| Sep 9, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.89 | -0.99% | - |
| Sep 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.89 | -4.72% | - |
| Sep 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.88 | -1.85% | - |
| Sep 4, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.88 | 0.93% | - |
| Sep 3, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.88 | 2.88% | - |
| Sep 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.88 | - | - |
| Sep 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.78 | -1.89% | - |
| Aug 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | - | - |
| Aug 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | -1.85% | - |
| Aug 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.77 | 0.93% | - |
| Aug 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.77 | -0.93% | 20 |
| Aug 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.77 | -2.70% | - |
| Aug 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | - | - |
| Aug 21, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | 2.78% | - |
| Aug 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.77 | -0.92% | - |
| Aug 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.77 | -0.91% | - |
| Aug 18, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.77 | -0.90% | - |
| Aug 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | - | - |
| Aug 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | - | - |
| Aug 13, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | -3.48% | - |
| Aug 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.76 | -0.86% | - |
| Aug 11, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 115.76 | -1.69% | 45 |
| Aug 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.75 | 1.72% | - |
| Aug 7, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.76 | -1.69% | - |
| Aug 6, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 117.75 | -2.48% | 96 |
| Aug 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.75 | 3.42% | - |
| Aug 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.75 | -2.50% | - |
| Aug 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.75 | -5.51% | - |
| Jul 31, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | 6.72% | - |
| Jul 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.75 | 0.85% | - |
| Jul 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.75 | - | - |
| Jul 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.75 | 0.85% | - |
| Jul 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.75 | 1.74% | - |
| Jul 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.76 | 0.88% | - |
| Jul 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.76 | -1.72% | - |
| Jul 22, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 115.76 | -1.69% | 70 |
| Jul 21, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 117.75 | - | 30 |
| Jul 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.75 | 1.72% | - |