CME Group Inc. (ETR:MX4A)
Germany · Delayed Price · Currency is EUR 229.15
-1.65 (-0.71%)
At close: Dec 19, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 231.00 | 231.85 | 231.00 | 231.85 | 231.85 | 1.18% | 295 |
| Dec 19, 2025 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | -0.71% | - |
| Dec 18, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -0.77% | - |
| Dec 17, 2025 | 235.40 | 235.40 | 232.60 | 232.60 | 232.60 | 0.63% | 25 |
| Dec 16, 2025 | 229.05 | 231.15 | 229.05 | 231.15 | 231.15 | -0.86% | 3 |
| Dec 15, 2025 | 233.20 | 233.55 | 233.15 | 233.15 | 233.15 | 0.37% | 140 |
| Dec 12, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 1.33% | - |
| Dec 11, 2025 | 233.00 | 233.00 | 229.25 | 229.25 | 228.19 | -0.89% | 14 |
| Dec 10, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 230.23 | -0.41% | 12 |
| Dec 9, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | 231.17 | -0.43% | - |
| Dec 8, 2025 | 233.85 | 233.85 | 233.25 | 233.25 | 232.17 | 0.17% | 38 |
| Dec 5, 2025 | 232.85 | 232.85 | 232.85 | 232.85 | 231.77 | -1.06% | - |
| Dec 4, 2025 | 235.75 | 235.75 | 235.35 | 235.35 | 234.26 | -1.13% | 2 |
| Dec 3, 2025 | 238.30 | 238.30 | 238.05 | 238.05 | 236.95 | 0.08% | 5 |
| Dec 2, 2025 | 238.00 | 238.00 | 237.85 | 237.85 | 236.75 | -1.51% | 21 |
| Dec 1, 2025 | 242.40 | 242.40 | 241.50 | 241.50 | 240.38 | -0.84% | 117 |
| Nov 28, 2025 | 243.55 | 243.55 | 243.55 | 243.55 | 242.42 | 0.52% | - |
| Nov 27, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 241.18 | 0.19% | - |
| Nov 26, 2025 | 241.85 | 241.85 | 241.85 | 241.85 | 240.73 | 1.30% | - |
| Nov 25, 2025 | 240.95 | 240.95 | 238.75 | 238.75 | 237.64 | 0.67% | 20 |
| Nov 24, 2025 | 237.70 | 237.75 | 237.15 | 237.15 | 236.05 | -0.79% | 21 |
| Nov 21, 2025 | 239.05 | 239.05 | 239.05 | 239.05 | 237.94 | -1.16% | - |
| Nov 20, 2025 | 242.80 | 242.95 | 236.85 | 241.85 | 240.73 | -0.94% | 1,000 |
| Nov 19, 2025 | 244.15 | 244.15 | 244.15 | 244.15 | 243.02 | 0.99% | 1 |
| Nov 18, 2025 | 239.55 | 241.80 | 239.55 | 241.75 | 240.63 | -0.41% | 200 |
| Nov 17, 2025 | 242.75 | 242.75 | 242.75 | 242.75 | 241.62 | 0.08% | - |
| Nov 14, 2025 | 242.55 | 242.55 | 242.55 | 242.55 | 241.42 | -0.57% | - |
| Nov 13, 2025 | 243.95 | 243.95 | 243.95 | 243.95 | 242.82 | 0.99% | - |
| Nov 12, 2025 | 241.20 | 241.55 | 241.20 | 241.55 | 240.43 | 0.10% | 2 |
| Nov 11, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 240.18 | 1.47% | - |
| Nov 10, 2025 | 238.35 | 239.85 | 237.80 | 237.80 | 236.70 | -0.81% | 235 |
| Nov 7, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 238.64 | 2.00% | - |
| Nov 6, 2025 | 233.10 | 235.05 | 233.10 | 235.05 | 233.96 | -0.23% | 12 |
| Nov 5, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 234.51 | 1.93% | - |
| Nov 4, 2025 | 232.05 | 232.05 | 231.15 | 231.15 | 230.08 | 1.01% | 19 |
| Nov 3, 2025 | 228.75 | 228.85 | 228.75 | 228.85 | 227.79 | -0.46% | 8 |
| Oct 31, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 228.83 | 0.81% | - |
| Oct 30, 2025 | 227.60 | 229.30 | 227.45 | 228.05 | 226.99 | -1.34% | 36 |
| Oct 28, 2025 | 231.95 | 231.95 | 231.15 | 231.15 | 230.08 | -0.71% | 9 |
| Oct 27, 2025 | 232.15 | 232.80 | 230.40 | 232.80 | 231.72 | 0.52% | 97 |
| Oct 24, 2025 | 230.85 | 232.25 | 230.85 | 231.60 | 230.53 | -0.43% | 23 |
| Oct 23, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 231.52 | 0.04% | - |
| Oct 22, 2025 | 230.35 | 232.50 | 228.10 | 232.50 | 231.42 | 0.65% | 457 |
| Oct 21, 2025 | 231.65 | 231.65 | 231.00 | 231.00 | 229.93 | 1.05% | 3 |
| Oct 20, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 227.54 | 0.29% | - |
| Oct 17, 2025 | 223.65 | 227.95 | 223.65 | 227.95 | 226.89 | -0.61% | 111 |
| Oct 16, 2025 | 229.35 | 229.35 | 229.35 | 229.35 | 228.29 | -0.76% | - |
| Oct 15, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 230.03 | -0.19% | - |
| Oct 14, 2025 | 231.55 | 231.55 | 231.55 | 231.55 | 230.48 | -0.96% | - |
| Oct 13, 2025 | 235.70 | 235.70 | 231.80 | 233.80 | 232.72 | 0.13% | 243 |