CME Group Inc. (BIT:1CME)
Italy · Delayed Price · Currency is EUR 252.15
+1.20 (0.48%)
At close: Apr 16, 2026
BIT:1CME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | 0.48% | - |
| Apr 15, 2026 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | -0.22% | - |
| Apr 14, 2026 | 255.30 | 255.30 | 255.30 | 251.50 | 251.50 | -1.64% | 18 |
| Apr 13, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 1.63% | - |
| Apr 10, 2026 | 260.05 | 260.05 | 252.80 | 251.60 | 251.60 | -5.25% | 32 |
| Apr 9, 2026 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | 2.65% | - |
| Apr 8, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -3.78% | - |
| Apr 7, 2026 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | 2.01% | - |
| Apr 2, 2026 | 262.15 | 262.15 | 262.15 | 263.55 | 263.55 | 3.29% | 15 |
| Apr 1, 2026 | 262.70 | 262.70 | 262.70 | 255.15 | 255.15 | -1.41% | 3 |
| Mar 31, 2026 | 262.50 | 262.50 | 262.50 | 258.80 | 258.80 | -0.40% | 50 |
| Mar 30, 2026 | 259.85 | 259.85 | 259.85 | 259.85 | 259.85 | 0.72% | - |
| Mar 27, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.15% | - |
| Mar 26, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.00% | - |
| Mar 25, 2026 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | -2.90% | - |
| Mar 24, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -0.23% | - |
| Mar 23, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | 0.09% | - |
| Mar 20, 2026 | 263.85 | 263.85 | 263.85 | 263.85 | 263.85 | -1.59% | - |
| Mar 19, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | -1.22% | - |
| Mar 18, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -0.88% | - |
| Mar 17, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0.90% | - |
| Mar 16, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | -0.55% | - |
| Mar 13, 2026 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | 1.58% | - |
| Mar 12, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 2.13% | - |
| Mar 11, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -3.52% | - |
| Mar 10, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -6.06% | - |
| Mar 9, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 2.93% | - |
| Mar 6, 2026 | 281.95 | 281.95 | 281.95 | 281.95 | 280.83 | 2.75% | - |
| Mar 5, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 273.31 | -0.22% | - |
| Mar 4, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 273.91 | -2.27% | - |
| Mar 3, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 280.28 | 1.06% | - |
| Mar 2, 2026 | 278.45 | 278.45 | 278.45 | 278.45 | 277.34 | 6.42% | - |
| Feb 27, 2026 | 261.65 | 261.65 | 261.65 | 261.65 | 260.61 | -1.51% | - |
| Feb 26, 2026 | 265.65 | 265.65 | 265.65 | 265.65 | 264.59 | -1.57% | - |
| Feb 25, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 268.83 | 1.01% | - |
| Feb 24, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 266.14 | 1.12% | - |
| Feb 23, 2026 | 262.25 | 262.25 | 262.25 | 264.25 | 263.20 | 1.30% | 3 |
| Feb 20, 2026 | 260.85 | 260.85 | 260.85 | 260.85 | 259.81 | 1.97% | - |
| Feb 19, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 254.78 | 0.79% | - |
| Feb 18, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 252.79 | -0.88% | - |
| Feb 17, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 255.03 | 7.43% | - |
| Feb 16, 2026 | 238.35 | 238.35 | 238.35 | 238.35 | 237.40 | -4.45% | - |
| Feb 13, 2026 | 249.45 | 249.45 | 249.45 | 249.45 | 248.46 | -3.37% | - |
| Feb 12, 2026 | 258.15 | 258.15 | 258.15 | 258.15 | 257.12 | 0.76% | - |
| Feb 11, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 255.18 | -0.02% | - |
| Feb 10, 2026 | 256.00 | 256.30 | 254.65 | 256.25 | 255.23 | -0.70% | 490 |
| Feb 9, 2026 | 254.30 | 254.30 | 254.30 | 258.05 | 257.02 | 2.24% | 24 |
| Feb 6, 2026 | 253.70 | 253.70 | 253.70 | 252.40 | 251.40 | -0.43% | 3 |
| Feb 5, 2026 | 252.20 | 252.20 | 252.20 | 253.50 | 252.49 | 3.81% | 17 |
| Feb 4, 2026 | 249.70 | 249.70 | 249.70 | 244.20 | 243.23 | -2.20% | 4 |