CME Group Inc. (ETR:MX4A)
Germany · Delayed Price · Currency is EUR 265.05
-5.20 (-1.92%)
At close: Feb 26, 2026
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 269.40 | 269.40 | 268.40 | 268.40 | 268.40 | 1.26% | 18 |
| Feb 26, 2026 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | -1.92% | - |
| Feb 25, 2026 | 271.05 | 272.45 | 270.25 | 270.25 | 270.25 | 1.14% | 65 |
| Feb 24, 2026 | 266.45 | 269.15 | 266.45 | 267.20 | 267.20 | 1.12% | 90 |
| Feb 23, 2026 | 261.25 | 264.30 | 261.25 | 264.25 | 264.25 | 1.07% | 155 |
| Feb 20, 2026 | 260.40 | 261.45 | 260.40 | 261.45 | 261.45 | 2.05% | 36 |
| Feb 19, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | 0.87% | - |
| Feb 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.59% | - |
| Feb 17, 2026 | 259.10 | 259.10 | 255.50 | 255.50 | 255.50 | -0.21% | 7 |
| Feb 13, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | -0.87% | - |
| Feb 12, 2026 | 255.90 | 258.30 | 255.90 | 258.30 | 258.30 | 0.80% | 14 |
| Feb 11, 2026 | 257.75 | 258.15 | 256.25 | 256.25 | 256.25 | -0.14% | 60 |
| Feb 10, 2026 | 259.35 | 259.35 | 253.65 | 256.60 | 256.60 | -0.62% | 54 |
| Feb 9, 2026 | 256.15 | 258.20 | 256.15 | 258.20 | 258.20 | 2.30% | 89 |
| Feb 6, 2026 | 252.35 | 254.20 | 252.35 | 252.40 | 252.40 | 3.13% | 43 |
| Feb 4, 2026 | 247.20 | 247.20 | 244.75 | 244.75 | 244.75 | -2.26% | 19 |
| Feb 3, 2026 | 246.95 | 250.40 | 246.95 | 250.40 | 250.40 | 1.98% | 7 |
| Feb 2, 2026 | 242.45 | 245.55 | 242.45 | 245.55 | 245.55 | 1.57% | 49 |
| Jan 30, 2026 | 241.00 | 241.75 | 241.00 | 241.75 | 241.75 | -0.80% | 15 |
| Jan 29, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 1.88% | - |
| Jan 28, 2026 | 238.70 | 239.20 | 238.70 | 239.20 | 239.20 | 1.53% | 9 |
| Jan 27, 2026 | 236.85 | 236.85 | 235.60 | 235.60 | 235.60 | -1.36% | 12 |
| Jan 26, 2026 | 238.85 | 238.85 | 238.85 | 238.85 | 238.85 | -0.08% | - |
| Jan 23, 2026 | 238.60 | 239.05 | 238.60 | 239.05 | 239.05 | 0.25% | 19 |
| Jan 22, 2026 | 238.45 | 238.45 | 238.45 | 238.45 | 238.45 | 0.42% | 24 |
| Jan 21, 2026 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | -0.44% | - |
| Jan 20, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -0.46% | - |
| Jan 19, 2026 | 243.00 | 243.00 | 239.05 | 239.60 | 239.60 | 2.61% | 1,007 |
| Jan 16, 2026 | 235.00 | 235.00 | 233.50 | 233.50 | 233.50 | -1.04% | 15 |
| Jan 15, 2026 | 235.45 | 237.25 | 235.45 | 235.95 | 235.95 | 3.08% | 34 |
| Jan 13, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 0.11% | - |
| Jan 12, 2026 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | 1.11% | - |
| Jan 9, 2026 | 229.80 | 229.85 | 226.15 | 226.15 | 226.15 | -1.37% | 35 |
| Jan 8, 2026 | 229.05 | 229.30 | 229.05 | 229.30 | 229.30 | -0.11% | 7 |
| Jan 7, 2026 | 229.60 | 229.70 | 227.55 | 229.55 | 229.55 | 0.77% | 1,189 |
| Jan 6, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -1.98% | - |
| Jan 5, 2026 | 231.45 | 232.40 | 231.45 | 232.40 | 232.40 | 1.02% | 119 |
| Jan 2, 2026 | 230.20 | 230.20 | 230.05 | 230.05 | 230.05 | 0.02% | 27 |
| Dec 30, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.52% | 15 |
| Dec 29, 2025 | 235.10 | 235.95 | 235.05 | 235.95 | 235.95 | 1.14% | 50 |
| Dec 23, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | 0.63% | - |
| 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 |