CME Group Inc. (BIT:1CME)
Italy flag Italy · Delayed Price · Currency is EUR
229.85
+7.85 (3.54%)
Last updated: Sep 25, 2025, 5:13 PM CET

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025230.35230.35230.35230.35230.350.13%-
Sep 25, 2025229.85229.85229.85230.05230.052.68%7
Sep 24, 2025224.05224.05224.05224.05224.051.24%-
Sep 23, 2025221.30221.30221.30221.30221.300.14%-
Sep 22, 2025221.00221.00221.00221.00221.00-0.45%-
Sep 19, 2025222.40222.40222.40222.00222.00-0.47%8
Sep 18, 2025223.05223.05223.05223.05223.051.16%-
Sep 17, 2025220.50220.50220.50220.50220.50-0.52%-
Sep 16, 2025220.45220.45220.40221.65221.65-0.47%58
Sep 15, 2025222.70222.70222.70222.70222.70-0.07%-
Sep 12, 2025222.85222.85222.85222.85222.850.22%-
Sep 11, 2025222.35222.35222.35222.35222.350.47%-
Sep 10, 2025221.30221.30221.30221.30221.30-0.98%-
Sep 9, 2025223.50223.50223.50223.50223.50-0.56%-
Sep 8, 2025224.75224.75224.75224.75224.75--
Sep 5, 2025224.75224.75224.75224.75224.75-2.56%-
Sep 4, 2025230.65230.65230.65230.65230.650.48%-
Sep 3, 2025228.65228.65228.65229.55229.550.99%2
Sep 2, 2025227.30227.30227.30227.30227.300.07%-
Sep 1, 2025227.15227.15227.15227.15227.15--
Aug 29, 2025227.15227.15227.15227.15227.15-0.81%-
Aug 28, 2025229.00229.00229.00229.00229.00-2.16%-
Aug 27, 2025234.05234.05234.05234.05234.050.78%-
Aug 26, 2025232.25232.25232.25232.25232.250.63%-
Aug 25, 2025230.80230.80230.80230.80230.800.35%-
Aug 22, 2025230.00230.00230.00230.00230.00-2.56%-
Aug 21, 2025236.05236.05236.05236.05236.050.13%-
Aug 20, 2025235.75235.75235.75235.75235.751.59%-
Aug 19, 2025232.05232.05232.05232.05232.05-0.79%-
Aug 18, 2025233.90233.90233.90233.90233.90-0.89%-
Aug 14, 2025236.00236.00236.00236.00236.001.61%-
Aug 13, 2025235.85235.90235.85232.25232.25-1.94%85
Aug 12, 2025236.85236.85236.85236.85236.85-4.52%-
Aug 11, 2025248.05248.05248.05248.05248.052.93%-
Aug 8, 2025241.00241.00241.00241.00241.00-0.41%-
Aug 7, 2025242.00242.00242.00242.00242.00-0.21%-
Aug 6, 2025242.50242.50242.50242.50242.50-1.92%-
Aug 5, 2025247.25247.25247.25247.25247.250.28%-
Aug 4, 2025246.55246.55246.55246.55246.551.36%-
Aug 1, 2025243.25243.25243.25243.25243.25-0.49%-
Jul 31, 2025244.20244.20244.20244.45244.451.03%50
Jul 30, 2025241.95241.95241.95241.95241.950.77%-
Jul 29, 2025240.10240.10240.10240.10240.100.84%-
Jul 28, 2025238.10238.10238.10238.10238.10-0.33%-
Jul 25, 2025238.90238.90238.90238.90238.902.01%-
Jul 24, 2025234.20234.20234.20234.20234.20-1.78%-
Jul 23, 2025238.45238.45238.45238.45238.451.75%-
Jul 22, 2025234.35234.35234.35234.35234.35-0.15%-
Jul 21, 2025234.70234.70234.70234.70234.70-1.22%-
Jul 18, 2025237.60237.60237.60237.60237.60-1.00%-