CME Group Inc. (BIT:1CME)
Italy · Delayed Price · Currency is EUR 254.90
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1CME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -2.03% | - |
| May 26, 2026 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | -3.79% | - |
| May 25, 2026 | 253.45 | 253.45 | 253.45 | 253.45 | 253.45 | 0.84% | - |
| May 22, 2026 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 0.08% | - |
| May 21, 2026 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | -0.57% | - |
| May 20, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -4.44% | - |
| May 19, 2026 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | 1.59% | - |
| May 18, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | 0.89% | - |
| May 15, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | 1.18% | - |
| May 14, 2026 | 254.10 | 256.10 | 254.10 | 254.90 | 254.90 | 3.43% | 5 |
| May 13, 2026 | 245.35 | 245.35 | 245.35 | 246.45 | 246.45 | 1.21% | 4 |
| May 12, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 1.88% | - |
| May 11, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.06% | - |
| May 8, 2026 | 238.85 | 238.85 | 238.85 | 238.85 | 238.85 | -1.87% | - |
| May 7, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.51% | - |
| May 6, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | -0.26% | - |
| May 5, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | -1.35% | - |
| May 4, 2026 | 245.35 | 245.35 | 245.35 | 248.65 | 248.65 | 1.68% | 6 |
| Apr 30, 2026 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | 0.18% | - |
| Apr 29, 2026 | 242.15 | 242.15 | 242.15 | 244.10 | 244.10 | 0.14% | 2 |
| Apr 28, 2026 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0.83% | - |
| Apr 27, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 0.12% | - |
| Apr 24, 2026 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | - | - |
| Apr 23, 2026 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | 1.19% | - |
| Apr 22, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | -1.75% | - |
| Apr 21, 2026 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | -0.67% | - |
| Apr 20, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 1.10% | - |
| Apr 17, 2026 | 241.85 | 241.85 | 241.85 | 241.85 | 241.85 | -4.08% | - |
| 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% | - |