CME Group Inc. (BIT:1CME)
Italy · Delayed Price · Currency is EUR 241.20
-1.15 (-0.47%)
At close: Sep 4, 2026
BIT:1CME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -0.77% | - |
| Jul 15, 2026 | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | 0.14% | - |
| Jul 14, 2026 | 214.45 | 214.45 | 214.45 | 214.55 | 214.55 | 1.25% | 16 |
| Jul 13, 2026 | 211.45 | 211.45 | 211.45 | 211.90 | 211.90 | 1.61% | 9 |
| Jul 10, 2026 | 212.25 | 212.25 | 207.65 | 208.55 | 208.55 | 0.29% | 50 |
| Jul 9, 2026 | 211.90 | 211.90 | 211.90 | 207.95 | 207.95 | -3.57% | 26 |
| Jul 8, 2026 | 216.45 | 216.45 | 216.45 | 215.65 | 215.65 | 2.18% | 35 |
| Jul 7, 2026 | 205.10 | 209.65 | 204.90 | 211.05 | 211.05 | 2.75% | 55 |
| Jul 6, 2026 | 207.05 | 209.15 | 207.05 | 205.40 | 205.40 | -9.79% | 21 |
| Jul 3, 2026 | 207.25 | 207.25 | 207.20 | 227.70 | 227.70 | 10.86% | 152 |
| Jul 2, 2026 | 204.40 | 206.45 | 204.40 | 205.40 | 205.40 | 3.63% | 168 |
| Jul 1, 2026 | 193.76 | 195.98 | 193.76 | 198.20 | 198.20 | 1.01% | 156 |
| Jun 30, 2026 | 192.48 | 196.50 | 192.48 | 196.22 | 196.22 | 1.96% | 40 |
| Jun 29, 2026 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | -1.35% | - |