CME Group Inc. (ETR:MX4A)
Germany · Delayed Price · Currency is EUR 265.45
-8.45 (-3.09%)
Last updated: Oct 27, 2026, 5:30 PM CET
ETR:MX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 277.20 | 277.20 | 265.45 | 265.45 | 265.45 | -3.09% | 208 |
| Oct 26, 2026 | 272.15 | 273.90 | 272.10 | 273.90 | 273.90 | 0.11% | - |
| Oct 23, 2026 | 272.45 | 273.65 | 272.45 | 273.60 | 273.60 | 0.46% | 35 |
| Oct 22, 2026 | 262.70 | 272.35 | 262.70 | 272.35 | 272.35 | 3.03% | 1 |
| Oct 21, 2026 | 264.60 | 264.75 | 260.55 | 264.35 | 264.35 | - | 322 |
| Oct 20, 2026 | 262.05 | 264.35 | 262.05 | 264.35 | 264.35 | 0.86% | 123 |
| Oct 19, 2026 | 261.45 | 262.10 | 259.65 | 262.10 | 262.10 | 0.98% | - |
| Oct 16, 2026 | 255.85 | 259.55 | 255.85 | 259.55 | 259.55 | 0.70% | 56 |
| Oct 15, 2026 | 255.55 | 257.75 | 254.50 | 257.75 | 257.75 | 0.94% | - |
| Oct 14, 2026 | 248.80 | 255.35 | 248.80 | 255.35 | 255.35 | 1.88% | 145 |
| Oct 13, 2026 | 248.25 | 250.65 | 248.25 | 250.65 | 250.65 | 0.24% | 9 |
| Oct 12, 2026 | 250.35 | 251.60 | 250.05 | 250.05 | 250.05 | -0.24% | 108 |
| Oct 9, 2026 | 247.00 | 250.65 | 243.55 | 250.65 | 250.65 | 1.11% | 215 |
| Oct 8, 2026 | 242.05 | 247.90 | 242.05 | 247.90 | 247.90 | 3.14% | 272 |
| Oct 7, 2026 | 241.10 | 242.25 | 239.75 | 240.35 | 240.35 | 0.10% | 29 |
| Oct 6, 2026 | 240.95 | 241.90 | 240.00 | 240.10 | 240.10 | 1.05% | 26 |
| Oct 5, 2026 | 234.70 | 238.40 | 234.70 | 237.60 | 237.60 | 2.35% | 271 |
| Oct 2, 2026 | 236.15 | 236.55 | 232.15 | 232.15 | 232.15 | -2.31% | - |
| Oct 1, 2026 | 231.70 | 237.65 | 231.35 | 237.65 | 237.65 | 2.41% | 263 |
| Sep 30, 2026 | 232.35 | 232.35 | 231.25 | 232.05 | 232.05 | -0.56% | 6 |
| Sep 29, 2026 | 231.10 | 233.35 | 230.65 | 233.35 | 233.35 | 0.24% | 7 |
| Sep 28, 2026 | 232.40 | 233.20 | 232.40 | 232.80 | 232.80 | 1.62% | 55 |
| Sep 25, 2026 | 235.45 | 235.85 | 229.10 | 229.10 | 229.10 | -3.54% | 3 |
| Sep 24, 2026 | 237.65 | 239.35 | 234.20 | 237.50 | 237.50 | -0.54% | 28 |
| Sep 23, 2026 | 233.90 | 238.80 | 233.85 | 238.80 | 238.80 | 1.81% | - |
| Sep 22, 2026 | 240.00 | 240.00 | 234.55 | 234.55 | 234.55 | -2.17% | 4 |
| Sep 21, 2026 | 240.55 | 240.70 | 239.75 | 239.75 | 239.75 | 0.17% | 6 |
| Sep 18, 2026 | 236.35 | 239.35 | 235.45 | 239.35 | 239.35 | 1.18% | 35 |
| Sep 17, 2026 | 236.60 | 237.95 | 236.55 | 236.55 | 236.55 | 0.30% | - |
| Sep 16, 2026 | 238.45 | 238.45 | 235.85 | 235.85 | 235.85 | -1.69% | 1 |
| Sep 15, 2026 | 242.20 | 243.70 | 239.90 | 239.90 | 239.90 | -0.56% | - |
| Sep 14, 2026 | 239.60 | 241.75 | 239.60 | 241.25 | 241.25 | 1.47% | 60 |
| Sep 11, 2026 | 236.55 | 237.75 | 236.55 | 237.75 | 237.75 | 0.51% | 16 |
| Sep 10, 2026 | 236.80 | 236.80 | 236.45 | 236.55 | 236.55 | -0.27% | - |
| Sep 9, 2026 | 238.10 | 238.45 | 236.70 | 237.20 | 237.20 | -2.46% | 6 |
| Sep 7, 2026 | 234.80 | 244.30 | 234.80 | 244.30 | 243.18 | 1.31% | - |
| Sep 4, 2026 | 243.05 | 243.05 | 241.15 | 241.15 | 240.05 | -0.47% | 30 |
| Sep 3, 2026 | 245.20 | 245.20 | 241.00 | 242.30 | 241.19 | 0.12% | 69 |
| Sep 2, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 240.89 | -1.02% | - |
| Sep 1, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 243.38 | -0.91% | - |
| Aug 31, 2026 | 245.50 | 246.75 | 245.50 | 246.75 | 245.62 | 0.80% | 55 |
| Aug 28, 2026 | 244.85 | 244.85 | 244.80 | 244.80 | 243.68 | 1.41% | 20 |
| Aug 27, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 240.30 | 0.58% | 7 |
| Aug 26, 2026 | 239.60 | 240.00 | 238.90 | 240.00 | 238.90 | 0.84% | 51 |
| Aug 25, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 236.91 | -0.46% | - |
| Aug 24, 2026 | 237.70 | 239.10 | 237.70 | 239.10 | 238.01 | 1.85% | 19 |
| Aug 21, 2026 | 232.85 | 234.75 | 232.85 | 234.75 | 233.68 | 0.69% | 21 |
| Aug 20, 2026 | 233.15 | 233.15 | 233.15 | 233.15 | 232.08 | 0.39% | - |
| Aug 19, 2026 | 232.85 | 233.00 | 232.25 | 232.25 | 231.19 | -1.17% | 153 |
| Aug 18, 2026 | 232.00 | 235.00 | 232.00 | 235.00 | 233.92 | 1.10% | 39 |