TipRanks
Go Ultimate55% OFF

Tradeweb Markets (4T0) Historical Prices

DE:4T0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026105.50110.05105.50110.05110.05+2.42%00.00
Oct 29, 2026106.00107.45106.00107.45107.45+1.13%00.00
Oct 28, 2026106.25106.30106.25106.25106.25-1.62%00.00
Oct 27, 2026110.80110.80108.00108.00108.00-1.91%00.00
Oct 26, 2026109.20110.60109.20110.10110.10+0.92%00.00
Oct 23, 2026109.00109.10108.35109.10109.10-0.14%00.00
Oct 22, 2026106.80109.25106.80109.25109.25+2.25%00.00
Oct 21, 2026106.90106.90105.50106.85106.85+0.56%100.37
Oct 20, 2026103.10106.25103.10106.25106.25+4.78%511.97
Oct 19, 2026100.15101.4098.58101.40101.40+1.40%00.00
Oct 16, 202699.76100.0099.76100.00100.00+0.48%00.00
Oct 15, 202698.8499.5298.6699.5299.52+0.02%00.00
Oct 14, 202698.2299.5098.1699.5099.50-0.02%00.00
Oct 13, 202698.8699.5298.8699.5299.52-0.40%00.00
Oct 12, 202698.2899.9298.2899.9299.92+0.93%00.00
Oct 09, 202697.7099.0097.7099.0099.00+1.02%00.00
Oct 08, 202695.4098.0095.4098.0098.00+2.55%00.00
Oct 07, 202695.9496.1894.7895.5695.56-0.42%20.07
Oct 06, 202695.9697.0695.6095.9695.96+2.65%411.49
Oct 05, 202691.7893.4891.4293.4893.48+1.52%00.00
Oct 02, 202691.9892.0891.6692.0892.08+1.37%00.00
Oct 01, 202689.2690.8489.2690.8490.84+2.04%00.00
Sep 30, 202688.6889.0288.6889.0289.02+0.16%00.00
Sep 29, 202688.6888.8888.6888.8888.88-0.67%00.00
Sep 28, 202688.9889.4888.9889.4889.48+1.77%00.00
Sep 25, 202688.9089.4487.9287.9287.92-0.59%00.00
Sep 24, 202688.0288.4488.0288.4488.44+0.14%00.00
Sep 23, 202687.3089.3887.3088.3288.32-0.88%20.06
Sep 22, 202690.9490.9489.1089.1089.10-1.50%00.00
Sep 21, 202690.0290.4690.0290.4690.46-0.11%00.00
Sep 18, 202689.3090.5689.3090.5690.56+1.78%00.00
Sep 17, 202688.9288.9888.6488.9888.98+1.39%00.00
Sep 16, 202688.1089.4687.7687.7687.76-1.19%00.00
Sep 15, 202689.8090.2288.8288.8288.82-1.27%00.00
Sep 14, 202687.3089.9687.3089.9689.96+1.76%00.00
Sep 11, 202688.1088.4087.8488.4088.40+0.36%00.00
Sep 10, 202688.4889.3288.0888.0888.08-0.05%00.00
Sep 09, 202688.7288.7288.1288.1288.12-0.94%00.00
Sep 08, 202690.3491.5288.9688.9688.96-1.22%00.00
Sep 07, 202690.0690.0690.0690.0690.06-0.79%00.00
Sep 04, 202690.7890.7890.7890.7890.78+0.40%00.00
Sep 03, 202690.4290.4290.4290.4290.42-0.42%00.00
Sep 02, 202690.8090.8090.8090.8090.80-1.86%00.00
Sep 01, 202692.5292.5292.5292.5292.52+0.11%00.00
Aug 31, 202692.5492.5492.5492.5492.42-1.53%00.00
Aug 28, 202693.9893.9893.9893.9893.86+1.80%00.00
Aug 27, 202692.3292.3292.3292.3292.20-0.54%00.00
Aug 26, 202692.8292.8292.8292.8292.70+0.32%00.00
Aug 25, 202692.5292.5292.5292.5292.40-0.26%00.00
Aug 24, 202692.7692.7692.7692.7692.64+1.24%00.00