CME Group Inc. (BIT:1CME)
Italy · Delayed Price · Currency is EUR 229.45
-8.10 (-3.41%)
At close: Sep 25, 2026
BIT:1CME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | -0.36% | - |
| Sep 23, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 1.77% | - |
| Sep 22, 2026 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | -2.29% | - |
| Sep 21, 2026 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | 0.23% | - |
| Sep 18, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 1.29% | - |
| Sep 17, 2026 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | 0.06% | - |
| Sep 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.56% | - |
| Sep 15, 2026 | 239.90 | 239.90 | 239.90 | 239.75 | 239.75 | -0.72% | 13 |
| Sep 14, 2026 | 241.60 | 241.60 | 241.60 | 241.50 | 241.50 | 1.58% | 2 |
| Sep 11, 2026 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | 0.40% | - |
| Sep 10, 2026 | 237.70 | 237.70 | 236.40 | 236.80 | 236.80 | -0.15% | 115 |
| Sep 9, 2026 | 237.15 | 237.15 | 237.15 | 237.15 | 237.15 | -0.88% | - |
| Sep 8, 2026 | 242.55 | 242.55 | 242.55 | 239.25 | 239.25 | -10.09% | 5 |
| Sep 7, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | 10.32% | - |
| Sep 4, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -0.47% | - |
| Sep 3, 2026 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | -0.12% | - |
| Sep 2, 2026 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | -0.76% | - |
| Sep 1, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -0.91% | - |
| Aug 31, 2026 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 0.88% | - |
| Aug 28, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 1.37% | - |
| Aug 27, 2026 | 242.10 | 242.10 | 242.10 | 241.30 | 241.30 | 0.46% | 8 |
| Aug 26, 2026 | 240.95 | 243.50 | 236.00 | 240.20 | 240.20 | 0.88% | 860 |
| Aug 25, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -0.33% | - |
| Aug 24, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | 1.90% | - |
| Aug 21, 2026 | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | 0.60% | - |
| Aug 20, 2026 | 230.65 | 230.65 | 230.65 | 233.05 | 233.05 | 0.15% | 15 |
| Aug 19, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -1.06% | - |
| Aug 18, 2026 | 230.15 | 230.15 | 230.15 | 235.20 | 235.20 | 1.20% | 18 |
| Aug 17, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 0.30% | - |
| Aug 14, 2026 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | 1.05% | - |
| Aug 13, 2026 | 228.25 | 228.25 | 228.25 | 229.30 | 229.30 | 1.24% | 8 |
| Aug 12, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 0.35% | - |
| Aug 11, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -2.08% | - |
| Aug 10, 2026 | 231.20 | 231.20 | 231.20 | 230.50 | 230.50 | 0.24% | 9 |
| Aug 7, 2026 | 229.95 | 229.95 | 229.95 | 229.95 | 229.95 | 0.46% | - |
| Aug 6, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 1.15% | - |
| Aug 5, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -1.24% | - |
| Aug 4, 2026 | 228.80 | 228.80 | 227.60 | 229.15 | 229.15 | -1.16% | 16 |
| Aug 3, 2026 | 231.85 | 231.85 | 231.85 | 231.85 | 231.85 | -0.58% | - |
| Jul 31, 2026 | 232.65 | 233.80 | 232.65 | 233.20 | 233.20 | 2.03% | 7 |
| Jul 30, 2026 | 228.55 | 228.55 | 228.55 | 228.55 | 228.55 | -1.57% | - |
| Jul 29, 2026 | 230.85 | 230.90 | 230.70 | 232.20 | 232.20 | 1.33% | 58 |
| Jul 28, 2026 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | 2.09% | - |
| Jul 27, 2026 | 223.90 | 223.90 | 223.90 | 224.45 | 224.45 | 1.42% | 2 |
| Jul 24, 2026 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | -1.78% | - |
| Jul 23, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | 2.43% | - |
| Jul 22, 2026 | 215.10 | 222.80 | 215.10 | 219.95 | 219.95 | 4.07% | 195 |
| Jul 21, 2026 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | -1.45% | - |
| Jul 20, 2026 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | 0.28% | - |
| Jul 17, 2026 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | 0.30% | - |