CME Group Inc. (ETR:MX4A)
Germany · Delayed Price · Currency is EUR 258.20
-0.10 (-0.04%)
At close: Mar 27, 2026
ETR:MX4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 261.80 | 261.80 | 258.20 | 258.20 | 258.20 | -0.04% | 12 |
| Mar 26, 2026 | 252.95 | 258.30 | 252.95 | 258.30 | 258.30 | 0.88% | 11 |
| Mar 25, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | -2.79% | 11 |
| Mar 24, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -0.23% | - |
| Mar 23, 2026 | 263.35 | 264.00 | 263.35 | 264.00 | 264.00 | 0.04% | 45 |
| Mar 20, 2026 | 266.30 | 266.30 | 263.90 | 263.90 | 263.90 | -1.44% | 18 |
| Mar 19, 2026 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | -1.07% | - |
| Mar 18, 2026 | 270.15 | 270.65 | 270.15 | 270.65 | 270.65 | -1.13% | 6 |
| Mar 17, 2026 | 273.50 | 273.95 | 271.80 | 273.75 | 273.75 | 0.85% | 221 |
| Mar 16, 2026 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | -0.55% | - |
| Mar 13, 2026 | 273.30 | 273.30 | 272.95 | 272.95 | 272.95 | 3.67% | 4 |
| Mar 11, 2026 | 267.75 | 267.75 | 263.30 | 263.30 | 263.30 | -4.69% | 2 |
| Mar 9, 2026 | 276.35 | 276.95 | 276.25 | 276.25 | 269.82 | 0.51% | 35 |
| Mar 6, 2026 | 275.30 | 275.35 | 274.85 | 274.85 | 268.46 | 0.05% | 17 |
| Mar 5, 2026 | 280.00 | 280.00 | 274.70 | 274.70 | 268.31 | -2.57% | 64 |
| Mar 4, 2026 | 281.95 | 281.95 | 281.95 | 281.95 | 275.39 | 0.14% | 33 |
| Mar 3, 2026 | 278.70 | 281.55 | 278.70 | 281.55 | 275.00 | 1.19% | 208 |
| Mar 2, 2026 | 278.50 | 278.50 | 278.25 | 278.25 | 271.78 | 3.67% | 15 |
| Feb 27, 2026 | 269.40 | 269.40 | 268.40 | 268.40 | 262.16 | 1.26% | 18 |
| Feb 26, 2026 | 265.05 | 265.05 | 265.05 | 265.05 | 258.88 | -1.92% | - |
| Feb 25, 2026 | 271.05 | 272.45 | 270.25 | 270.25 | 263.96 | 1.14% | 65 |
| Feb 24, 2026 | 266.45 | 269.15 | 266.45 | 267.20 | 260.98 | 1.12% | 90 |
| Feb 23, 2026 | 261.25 | 264.30 | 261.25 | 264.25 | 258.10 | 1.07% | 155 |
| Feb 20, 2026 | 260.40 | 261.45 | 260.40 | 261.45 | 255.37 | 2.05% | 36 |
| Feb 19, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 250.24 | 0.87% | - |
| Feb 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 248.09 | -0.59% | - |
| Feb 17, 2026 | 259.10 | 259.10 | 255.50 | 255.50 | 249.56 | -0.21% | 7 |
| Feb 13, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 250.09 | -0.87% | - |
| Feb 12, 2026 | 255.90 | 258.30 | 255.90 | 258.30 | 252.29 | 0.80% | 14 |
| Feb 11, 2026 | 257.75 | 258.15 | 256.25 | 256.25 | 250.29 | -0.14% | 60 |
| Feb 10, 2026 | 259.35 | 259.35 | 253.65 | 256.60 | 250.63 | -0.62% | 54 |
| Feb 9, 2026 | 256.15 | 258.20 | 256.15 | 258.20 | 252.19 | 2.30% | 89 |
| Feb 6, 2026 | 252.35 | 254.20 | 252.35 | 252.40 | 246.53 | 3.13% | 43 |
| Feb 4, 2026 | 247.20 | 247.20 | 244.75 | 244.75 | 239.06 | -2.26% | 19 |
| Feb 3, 2026 | 246.95 | 250.40 | 246.95 | 250.40 | 244.57 | 1.98% | 7 |
| Feb 2, 2026 | 242.45 | 245.55 | 242.45 | 245.55 | 239.84 | 1.57% | 49 |
| Jan 30, 2026 | 241.00 | 241.75 | 241.00 | 241.75 | 236.13 | -0.80% | 15 |
| Jan 29, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 238.03 | 1.88% | - |
| Jan 28, 2026 | 238.70 | 239.20 | 238.70 | 239.20 | 233.64 | 1.53% | 9 |
| Jan 27, 2026 | 236.85 | 236.85 | 235.60 | 235.60 | 230.12 | -1.36% | 12 |
| Jan 26, 2026 | 238.85 | 238.85 | 238.85 | 238.85 | 233.29 | -0.08% | - |
| Jan 23, 2026 | 238.60 | 239.05 | 238.60 | 239.05 | 233.49 | 0.25% | 19 |
| Jan 22, 2026 | 238.45 | 238.45 | 238.45 | 238.45 | 232.90 | 0.42% | 24 |
| Jan 21, 2026 | 237.45 | 237.45 | 237.45 | 237.45 | 231.93 | -0.44% | - |
| Jan 20, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 232.95 | -0.46% | - |
| Jan 19, 2026 | 243.00 | 243.00 | 239.05 | 239.60 | 234.03 | 2.61% | 1,007 |
| Jan 16, 2026 | 235.00 | 235.00 | 233.50 | 233.50 | 228.07 | -1.04% | 15 |
| Jan 15, 2026 | 235.45 | 237.25 | 235.45 | 235.95 | 230.46 | 3.08% | 34 |
| Jan 13, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 223.58 | 0.11% | - |
| Jan 12, 2026 | 228.65 | 228.65 | 228.65 | 228.65 | 223.33 | 1.11% | - |