CME Group Inc. (BIT:1CME)
Italy · Delayed Price · Currency is EUR 223.90
+3.95 (1.80%)
Last updated: Jul 27, 2026, 1:08 PM CET
BIT:1CME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 197.04 | 197.04 | 196.06 | 195.08 | 195.08 | -3.35% | 41 |
| Jun 25, 2026 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -4.63% | - |
| Jun 24, 2026 | 213.50 | 213.50 | 213.50 | 211.65 | 211.65 | -2.26% | 45 |
| Jun 23, 2026 | 217.85 | 217.85 | 217.35 | 216.55 | 216.55 | 0.79% | 89 |
| Jun 22, 2026 | 216.95 | 216.95 | 216.95 | 214.85 | 214.85 | -1.44% | 10 |
| Jun 19, 2026 | 221.25 | 221.40 | 221.00 | 218.00 | 218.00 | -0.41% | 25 |
| Jun 18, 2026 | 220.65 | 220.65 | 220.65 | 218.90 | 218.90 | 0.81% | 22 |
| Jun 17, 2026 | 222.00 | 222.00 | 222.00 | 217.15 | 217.15 | -2.03% | 90 |
| Jun 16, 2026 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | -4.11% | - |
| Jun 15, 2026 | 231.80 | 231.80 | 230.60 | 231.15 | 231.15 | 0.37% | 112 |
| Jun 12, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -0.35% | - |
| Jun 11, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 1.83% | - |
| Jun 10, 2026 | 226.95 | 226.95 | 226.95 | 226.95 | 226.95 | 1.59% | - |
| Jun 9, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -2.08% | - |
| Jun 8, 2026 | 224.75 | 225.00 | 224.75 | 228.15 | 228.15 | 3.18% | 45 |
| Jun 5, 2026 | 223.70 | 223.70 | 222.95 | 222.25 | 221.12 | 1.14% | 11 |
| Jun 4, 2026 | 219.75 | 219.75 | 219.75 | 219.75 | 218.64 | 1.20% | - |
| Jun 3, 2026 | 218.00 | 218.00 | 218.00 | 217.15 | 216.05 | 1.88% | 3 |
| Jun 2, 2026 | 222.20 | 222.20 | 222.10 | 213.15 | 212.07 | -7.02% | 18 |
| Jun 1, 2026 | 235.45 | 235.45 | 235.45 | 229.25 | 228.09 | -3.96% | 18 |
| May 29, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 237.49 | -0.08% | - |
| May 28, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 237.69 | - | - |
| May 27, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 237.69 | -2.03% | - |
| May 26, 2026 | 243.85 | 243.85 | 243.85 | 243.85 | 242.61 | -3.79% | - |
| May 25, 2026 | 253.45 | 253.45 | 253.45 | 253.45 | 252.17 | 0.84% | - |
| May 22, 2026 | 251.35 | 251.35 | 251.35 | 251.35 | 250.08 | 0.08% | - |
| May 21, 2026 | 251.15 | 251.15 | 251.15 | 251.15 | 249.88 | -0.57% | - |
| May 20, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 251.32 | -4.44% | - |
| May 19, 2026 | 264.35 | 264.35 | 264.35 | 264.35 | 263.01 | 1.59% | - |