CME Group Inc. (BIT:1CME)
Italy · Delayed Price · Currency is EUR 229.55
-2.70 (-1.16%)
Last updated: Sep 3, 2025, 10:29 AM CET
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 228.65 | 229.55 | 228.65 | 229.55 | - | -1.16% | 2 |
| Sep 2, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Sep 1, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 29, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 28, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 27, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 26, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 25, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 22, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 21, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 20, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 19, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 18, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 14, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | - | - | - |
| Aug 13, 2025 | 235.85 | 235.90 | 232.25 | 232.25 | - | -4.99% | 85 |
| Aug 12, 2025 | 244.45 | 244.45 | 244.45 | 244.45 | - | - | - |
| Aug 11, 2025 | 244.45 | 244.45 | 244.45 | 244.45 | - | - | - |
| Aug 8, 2025 | 244.45 | 244.45 | 244.45 | 244.45 | - | - | - |
| Aug 7, 2025 | 244.45 | 244.45 | 244.45 | 244.45 | - | - | - |
| Aug 6, 2025 | 244.45 | 244.45 | 244.45 | 244.45 | - | - | - |
| Aug 5, 2025 | 244.45 | 244.45 | 244.45 | 244.45 | - | - | - |
| Aug 4, 2025 | 244.45 | 244.45 | 244.45 | 244.45 | - | - | - |
| Aug 1, 2025 | 244.45 | 244.45 | 244.45 | 244.45 | - | - | - |
| Jul 31, 2025 | 244.20 | 244.45 | 244.20 | 244.45 | - | 3.82% | 50 |
| Jul 30, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 29, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 28, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 25, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 24, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 23, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 22, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 21, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 18, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 17, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | - | - | - |
| Jul 16, 2025 | 237.90 | 238.05 | 235.45 | 235.45 | - | 1.31% | 53 |
| Jul 15, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 14, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 11, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 10, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 9, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 8, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 7, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 4, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 3, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 2, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jul 1, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jun 30, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jun 27, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jun 26, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |
| Jun 25, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | - | - | - |