CME Group Inc. (BIT:1CME)
Italy · Delayed Price · Currency is EUR 281.40
+2.95 (1.06%)
At close: Mar 3, 2026
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 1.06% | - |
| Mar 2, 2026 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | 6.42% | - |
| Feb 27, 2026 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | -1.51% | - |
| Feb 26, 2026 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | -1.57% | - |
| Feb 25, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 1.01% | - |
| Feb 24, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 1.12% | - |
| Feb 23, 2026 | 262.25 | 262.25 | 262.25 | 264.25 | 264.25 | 1.30% | 3 |
| Feb 20, 2026 | 260.85 | 260.85 | 260.85 | 260.85 | 260.85 | 1.97% | - |
| Feb 19, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.79% | - |
| Feb 18, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.88% | - |
| Feb 17, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | 7.43% | - |
| Feb 16, 2026 | 238.35 | 238.35 | 238.35 | 238.35 | 238.35 | -4.45% | - |
| Feb 13, 2026 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | -3.37% | - |
| Feb 12, 2026 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | 0.76% | - |
| Feb 11, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -0.02% | - |
| 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% | - |