CME Group Inc. (BIT:1CME)
Italy · Delayed Price · Currency is EUR 221.25
0.00 (0.00%)
Last updated: Oct 31, 2025, 9:00 AM CET
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 0.94% | - |
| Oct 30, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | 1.11% | - |
| Oct 29, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -2.55% | - |
| Oct 28, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | -0.81% | - |
| Oct 27, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 0.65% | - |
| Oct 24, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | -0.43% | - |
| Oct 23, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.28% | - |
| Oct 22, 2025 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0.45% | - |
| Oct 21, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.36% | - |
| Oct 20, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | 0.13% | - |
| Oct 17, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | -0.61% | - |
| Oct 16, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.74% | - |
| Oct 15, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | 0.17% | - |
| Oct 14, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -1.39% | - |
| Oct 13, 2025 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | 0.06% | - |
| Oct 10, 2025 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 1.43% | - |
| Oct 9, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 1.52% | - |
| Oct 8, 2025 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | 0.76% | - |
| Oct 7, 2025 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 1.67% | - |
| Oct 6, 2025 | 227.00 | 227.00 | 227.00 | 221.25 | 221.25 | -2.25% | 2 |
| Oct 3, 2025 | 226.35 | 226.35 | 226.35 | 226.35 | 226.35 | 0.04% | - |
| Oct 2, 2025 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | -0.37% | - |
| Oct 1, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | -2.28% | - |
| Sep 30, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 0.65% | - |
| Sep 29, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 0.24% | - |
| Sep 26, 2025 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | 0.13% | - |
| Sep 25, 2025 | 229.85 | 229.85 | 229.85 | 230.05 | 230.05 | 2.68% | 7 |
| Sep 24, 2025 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | 1.24% | - |
| Sep 23, 2025 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | 0.14% | - |
| Sep 22, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.45% | - |
| Sep 19, 2025 | 222.40 | 222.40 | 222.40 | 222.00 | 222.00 | -0.47% | 8 |
| Sep 18, 2025 | 223.05 | 223.05 | 223.05 | 223.05 | 223.05 | 1.16% | - |
| Sep 17, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -0.52% | - |
| Sep 16, 2025 | 220.45 | 220.45 | 220.40 | 221.65 | 221.65 | -0.47% | 58 |
| Sep 15, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | -0.07% | - |
| Sep 12, 2025 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | 0.22% | - |
| Sep 11, 2025 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 0.47% | - |
| Sep 10, 2025 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | -0.98% | - |
| Sep 9, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.56% | - |
| Sep 8, 2025 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | - | - |
| Sep 5, 2025 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | -2.56% | - |
| Sep 4, 2025 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | 0.48% | - |
| Sep 3, 2025 | 228.65 | 228.65 | 228.65 | 229.55 | 229.55 | 0.99% | 2 |
| Sep 2, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 0.07% | - |
| Sep 1, 2025 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - | - |
| Aug 29, 2025 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | -0.81% | - |
| Aug 28, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -2.16% | - |
| Aug 27, 2025 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | 0.78% | - |
| Aug 26, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | 0.63% | - |
| Aug 25, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 0.35% | - |