CME Group Inc. (ETR:MX4A)
Germany · Delayed Price · Currency is EUR 243.55
+1.25 (0.52%)
At close: Nov 28, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | 0.52% | - |
| Nov 27, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 0.19% | - |
| Nov 26, 2025 | 241.85 | 241.85 | 241.85 | 241.85 | 241.85 | 1.30% | - |
| Nov 25, 2025 | 240.95 | 240.95 | 238.75 | 238.75 | 238.75 | 0.67% | 20 |
| Nov 24, 2025 | 237.70 | 237.75 | 237.15 | 237.15 | 237.15 | -0.79% | 21 |
| Nov 21, 2025 | 239.05 | 239.05 | 239.05 | 239.05 | 239.05 | -1.16% | - |
| Nov 20, 2025 | 242.80 | 242.95 | 236.85 | 241.85 | 241.85 | -0.94% | 1,000 |
| Nov 19, 2025 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | 0.99% | 1 |
| Nov 18, 2025 | 239.55 | 241.80 | 239.55 | 241.75 | 241.75 | -0.41% | 200 |
| Nov 17, 2025 | 242.75 | 242.75 | 242.75 | 242.75 | 242.75 | 0.08% | - |
| Nov 14, 2025 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | -0.57% | - |
| Nov 13, 2025 | 243.95 | 243.95 | 243.95 | 243.95 | 243.95 | 0.99% | - |
| Nov 12, 2025 | 241.20 | 241.55 | 241.20 | 241.55 | 241.55 | 0.10% | 2 |
| Nov 11, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | 1.47% | - |
| Nov 10, 2025 | 238.35 | 239.85 | 237.80 | 237.80 | 237.80 | -0.81% | 235 |
| Nov 7, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | 2.00% | - |
| Nov 6, 2025 | 233.10 | 235.05 | 233.10 | 235.05 | 235.05 | -0.23% | 12 |
| Nov 5, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 1.93% | - |
| Nov 4, 2025 | 232.05 | 232.05 | 231.15 | 231.15 | 231.15 | 1.01% | 19 |
| Nov 3, 2025 | 228.75 | 228.85 | 228.75 | 228.85 | 228.85 | -0.46% | 8 |
| Oct 31, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | 0.81% | - |
| Oct 30, 2025 | 227.60 | 229.30 | 227.45 | 228.05 | 228.05 | -1.34% | 36 |
| Oct 28, 2025 | 231.95 | 231.95 | 231.15 | 231.15 | 231.15 | -0.71% | 9 |
| Oct 27, 2025 | 232.15 | 232.80 | 230.40 | 232.80 | 232.80 | 0.52% | 97 |
| Oct 24, 2025 | 230.85 | 232.25 | 230.85 | 231.60 | 231.60 | -0.43% | 23 |
| Oct 23, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 0.04% | - |
| Oct 22, 2025 | 230.35 | 232.50 | 228.10 | 232.50 | 232.50 | 0.65% | 457 |
| Oct 21, 2025 | 231.65 | 231.65 | 231.00 | 231.00 | 231.00 | 1.05% | 3 |
| Oct 20, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 0.29% | - |
| Oct 17, 2025 | 223.65 | 227.95 | 223.65 | 227.95 | 227.95 | -0.61% | 111 |
| Oct 16, 2025 | 229.35 | 229.35 | 229.35 | 229.35 | 229.35 | -0.76% | - |
| Oct 15, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -0.19% | - |
| Oct 14, 2025 | 231.55 | 231.55 | 231.55 | 231.55 | 231.55 | -0.96% | - |
| Oct 13, 2025 | 235.70 | 235.70 | 231.80 | 233.80 | 233.80 | 0.13% | 243 |
| Oct 10, 2025 | 231.50 | 233.55 | 231.50 | 233.50 | 233.50 | 1.50% | 5 |
| Oct 9, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 1.41% | - |
| Oct 8, 2025 | 228.75 | 228.75 | 226.85 | 226.85 | 226.85 | 0.84% | 5 |
| Oct 7, 2025 | 226.00 | 226.80 | 224.45 | 224.95 | 224.95 | 1.44% | 95 |
| Oct 6, 2025 | 227.55 | 227.55 | 220.85 | 221.75 | 221.75 | -2.03% | 36 |
| Oct 3, 2025 | 225.65 | 226.35 | 225.65 | 226.35 | 226.35 | 0.18% | 7 |
| Oct 2, 2025 | 225.70 | 225.95 | 225.70 | 225.95 | 225.95 | -0.55% | 7 |
| Oct 1, 2025 | 228.05 | 228.05 | 225.25 | 227.20 | 227.20 | -2.17% | 57 |
| Sep 30, 2025 | 233.35 | 233.35 | 232.25 | 232.25 | 232.25 | 0.45% | 4 |
| Sep 29, 2025 | 232.85 | 232.85 | 231.20 | 231.20 | 231.20 | 0.54% | 1 |
| Sep 26, 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 229.95 | 2.56% | - |
| Sep 24, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 1.59% | - |
| Sep 23, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | -0.29% | - |
| Sep 22, 2025 | 223.70 | 223.70 | 221.15 | 221.35 | 221.35 | -0.43% | 32 |
| Sep 19, 2025 | 223.10 | 223.10 | 222.25 | 222.30 | 222.30 | -0.27% | 66 |
| Sep 18, 2025 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 0.93% | - |