CME Group Inc. (BIT:1CME)
Italy · Delayed Price · Currency is EUR 256.20
-0.05 (-0.02%)
At close: Feb 11, 2026
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 256.00 | 256.30 | 254.65 | 256.25 | 256.25 | -0.70% | 490 |
| Feb 9, 2026 | 254.30 | 254.30 | 254.30 | 258.05 | 258.05 | 2.24% | 24 |
| Feb 6, 2026 | 253.70 | 253.70 | 253.70 | 252.40 | 252.40 | -0.43% | 3 |
| Feb 5, 2026 | 252.20 | 252.20 | 252.20 | 253.50 | 253.50 | 3.81% | 17 |
| Feb 4, 2026 | 249.70 | 249.70 | 249.70 | 244.20 | 244.20 | -2.20% | 4 |
| Feb 3, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 1.48% | - |
| Feb 2, 2026 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | 1.86% | - |
| Jan 30, 2026 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | -0.64% | - |
| Jan 29, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | 1.76% | - |
| Jan 28, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | 1.23% | - |
| Jan 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.30% | - |
| Jan 26, 2026 | 238.90 | 238.90 | 238.70 | 239.10 | 239.10 | 0.02% | 70 |
| Jan 23, 2026 | 239.05 | 239.05 | 239.05 | 239.05 | 239.05 | 0.53% | - |
| Jan 22, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 0.25% | - |
| Jan 21, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.55% | - |
| Jan 20, 2026 | 236.05 | 236.05 | 236.05 | 238.50 | 238.50 | -0.48% | 10 |
| Jan 19, 2026 | 243.05 | 243.05 | 239.40 | 239.65 | 239.65 | 1.03% | 265 |
| Jan 16, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.53% | - |
| Jan 15, 2026 | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | 0.55% | - |
| Jan 14, 2026 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | 2.49% | - |
| Jan 13, 2026 | 227.35 | 227.35 | 227.35 | 228.95 | 228.95 | 0.02% | 30 |
| Jan 12, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 1.19% | - |
| Jan 9, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.24% | - |
| Jan 8, 2026 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | 0.07% | - |
| Jan 7, 2026 | 227.30 | 227.35 | 227.30 | 228.90 | 228.90 | 0.33% | 80 |
| Jan 6, 2026 | 230.30 | 230.30 | 230.30 | 228.15 | 228.15 | -1.81% | 10 |
| Jan 5, 2026 | 230.50 | 230.50 | 230.50 | 232.35 | 232.35 | 0.93% | 11 |
| Jan 2, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -2.21% | - |
| Dec 30, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -0.15% | - |
| Dec 29, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | 1.12% | - |
| Dec 23, 2025 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | 0.54% | - |
| Dec 22, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 3.80% | - |
| Dec 19, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -3.25% | - |
| Dec 18, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | -0.71% | - |
| Dec 17, 2025 | 232.55 | 232.55 | 232.55 | 232.55 | 232.55 | -1.73% | - |
| Dec 16, 2025 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | 1.48% | - |
| Dec 15, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 0.60% | - |
| Dec 12, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 1.02% | - |
| Dec 11, 2025 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | -0.65% | - |
| Dec 10, 2025 | 229.88 | 229.88 | 229.88 | 230.95 | 229.88 | -0.62% | - |
| Dec 9, 2025 | 231.32 | 231.32 | 231.32 | 232.40 | 231.32 | -0.47% | - |
| Dec 8, 2025 | 230.90 | 230.90 | 230.90 | 233.50 | 232.41 | 0.32% | 2 |
| Dec 5, 2025 | 231.67 | 231.67 | 231.67 | 232.75 | 231.67 | -1.08% | - |
| Dec 4, 2025 | 234.21 | 234.21 | 234.21 | 235.30 | 234.21 | -1.22% | - |
| Dec 3, 2025 | 237.09 | 237.09 | 237.09 | 238.20 | 237.09 | 0.21% | - |
| Dec 2, 2025 | 236.60 | 236.60 | 236.60 | 237.70 | 236.60 | -1.55% | - |
| Dec 1, 2025 | 240.33 | 240.33 | 240.33 | 241.45 | 240.33 | -0.88% | - |
| Nov 28, 2025 | 243.40 | 243.40 | 243.40 | 243.60 | 242.47 | 0.14% | 49 |
| Nov 27, 2025 | 242.12 | 242.12 | 242.12 | 243.25 | 242.12 | 0.72% | - |
| Nov 26, 2025 | 240.38 | 240.38 | 240.38 | 241.50 | 240.38 | 1.26% | - |