CME Group Inc. (ETR:MX4A)
Germany · Delayed Price · Currency is EUR 237.95
+2.10 (0.89%)
At close: Sep 17, 2026
ETR:MX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 233.85 | 233.85 | 232.45 | 232.45 | 231.39 | 0.11% | 109 |
| Aug 14, 2026 | 231.20 | 232.20 | 231.20 | 232.20 | 231.14 | 1.18% | 51 |
| Aug 13, 2026 | 226.95 | 229.50 | 226.95 | 229.50 | 228.45 | 1.12% | 60 |
| Aug 12, 2026 | 226.95 | 226.95 | 226.95 | 226.95 | 225.91 | 0.22% | - |
| Aug 11, 2026 | 225.65 | 226.45 | 225.65 | 226.45 | 225.41 | -2.03% | 8 |
| Aug 10, 2026 | 229.00 | 231.15 | 229.00 | 231.15 | 230.09 | 0.59% | 5 |
| Aug 7, 2026 | 229.55 | 229.80 | 229.55 | 229.80 | 228.75 | 0.24% | 6 |
| Aug 6, 2026 | 229.00 | 229.30 | 229.00 | 229.25 | 228.20 | 1.44% | 4 |
| Aug 5, 2026 | 227.30 | 229.95 | 224.90 | 226.00 | 224.97 | -1.18% | 273 |
| Aug 4, 2026 | 233.40 | 233.40 | 227.30 | 228.70 | 227.65 | -0.85% | 123 |
| Aug 3, 2026 | 233.95 | 234.00 | 230.40 | 230.65 | 229.59 | -1.07% | 1,477 |
| Jul 31, 2026 | 234.50 | 234.50 | 233.15 | 233.15 | 232.08 | 1.63% | 12 |
| Jul 30, 2026 | 231.70 | 233.35 | 229.40 | 229.40 | 228.35 | -1.21% | 157 |
| Jul 29, 2026 | 228.60 | 232.20 | 228.60 | 232.20 | 231.14 | 1.33% | 138 |
| Jul 28, 2026 | 226.75 | 229.35 | 226.75 | 229.15 | 228.10 | 1.82% | 36 |
| Jul 27, 2026 | 221.90 | 225.05 | 221.90 | 225.05 | 224.02 | 1.63% | 29 |
| Jul 24, 2026 | 222.65 | 222.65 | 221.45 | 221.45 | 220.44 | -1.69% | 11 |
| Jul 23, 2026 | 218.95 | 225.25 | 218.95 | 225.25 | 224.22 | 2.15% | 367 |
| Jul 22, 2026 | 207.60 | 223.25 | 207.60 | 220.50 | 219.49 | 4.33% | 1,944 |
| Jul 21, 2026 | 213.50 | 213.50 | 211.35 | 211.35 | 210.38 | -1.72% | 10 |
| Jul 20, 2026 | 212.55 | 215.05 | 211.90 | 215.05 | 214.07 | 0.77% | 24 |
| Jul 17, 2026 | 215.95 | 215.95 | 213.40 | 213.40 | 212.42 | -0.07% | 37 |
| Jul 16, 2026 | 213.95 | 214.40 | 212.30 | 213.55 | 212.57 | -0.79% | 220 |
| Jul 15, 2026 | 214.30 | 215.25 | 213.80 | 215.25 | 214.27 | 0.47% | 138 |
| Jul 14, 2026 | 214.75 | 215.25 | 214.25 | 214.25 | 213.27 | 1.09% | 360 |
| Jul 13, 2026 | 211.45 | 211.95 | 211.45 | 211.95 | 210.98 | 1.75% | 27 |
| Jul 10, 2026 | 209.85 | 210.40 | 208.30 | 208.30 | 207.35 | 0.39% | 79 |
| Jul 9, 2026 | 212.95 | 212.95 | 205.50 | 207.50 | 206.55 | -3.98% | 378 |
| Jul 8, 2026 | 215.55 | 216.10 | 215.55 | 216.10 | 215.11 | 2.42% | 100 |