CME Group Inc. (ETR:MX4A)
Germany · Delayed Price · Currency is EUR 241.40
+1.40 (0.58%)
Last updated: Aug 27, 2026, 5:30 PM CET
ETR:MX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 0.58% | 7 |
| Aug 26, 2026 | 239.60 | 240.00 | 238.90 | 240.00 | 240.00 | 0.84% | 51 |
| Aug 25, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.46% | - |
| Aug 24, 2026 | 237.70 | 239.10 | 237.70 | 239.10 | 239.10 | 1.85% | 19 |
| Aug 21, 2026 | 232.85 | 234.75 | 232.85 | 234.75 | 234.75 | 0.69% | 21 |
| Aug 20, 2026 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | 0.39% | - |
| Aug 19, 2026 | 232.85 | 233.00 | 232.25 | 232.25 | 232.25 | -1.17% | 153 |
| Aug 18, 2026 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | 1.10% | 39 |
| Aug 17, 2026 | 233.85 | 233.85 | 232.45 | 232.45 | 232.45 | 0.11% | 109 |
| Aug 14, 2026 | 231.20 | 232.20 | 231.20 | 232.20 | 232.20 | 1.18% | 51 |
| Aug 13, 2026 | 226.95 | 229.50 | 226.95 | 229.50 | 229.50 | 1.12% | 60 |
| Aug 12, 2026 | 226.95 | 226.95 | 226.95 | 226.95 | 226.95 | 0.22% | - |
| Aug 11, 2026 | 225.65 | 226.45 | 225.65 | 226.45 | 226.45 | -2.03% | 8 |
| Aug 10, 2026 | 229.00 | 231.15 | 229.00 | 231.15 | 231.15 | 0.59% | 5 |
| Aug 7, 2026 | 229.55 | 229.80 | 229.55 | 229.80 | 229.80 | 0.24% | 6 |
| Aug 6, 2026 | 229.00 | 229.30 | 229.00 | 229.25 | 229.25 | 1.44% | 4 |
| Aug 5, 2026 | 227.30 | 229.95 | 224.90 | 226.00 | 226.00 | -1.18% | 273 |
| Aug 4, 2026 | 233.40 | 233.40 | 227.30 | 228.70 | 228.70 | -0.85% | 123 |
| Aug 3, 2026 | 233.95 | 234.00 | 230.40 | 230.65 | 230.65 | -1.07% | 1,477 |
| Jul 31, 2026 | 234.50 | 234.50 | 233.15 | 233.15 | 233.15 | 1.63% | 12 |
| Jul 30, 2026 | 231.70 | 233.35 | 229.40 | 229.40 | 229.40 | -1.21% | 157 |
| Jul 29, 2026 | 228.60 | 232.20 | 228.60 | 232.20 | 232.20 | 1.33% | 138 |
| Jul 28, 2026 | 226.75 | 229.35 | 226.75 | 229.15 | 229.15 | 1.82% | 36 |
| Jul 27, 2026 | 221.90 | 225.05 | 221.90 | 225.05 | 225.05 | 1.63% | 29 |
| Jul 24, 2026 | 222.65 | 222.65 | 221.45 | 221.45 | 221.45 | -1.69% | 11 |
| Jul 23, 2026 | 218.95 | 225.25 | 218.95 | 225.25 | 225.25 | 2.15% | 367 |
| Jul 22, 2026 | 207.60 | 223.25 | 207.60 | 220.50 | 220.50 | 4.33% | 1,944 |
| Jul 21, 2026 | 213.50 | 213.50 | 211.35 | 211.35 | 211.35 | -1.72% | 10 |
| Jul 20, 2026 | 212.55 | 215.05 | 211.90 | 215.05 | 215.05 | 0.77% | 24 |
| Jul 17, 2026 | 215.95 | 215.95 | 213.40 | 213.40 | 213.40 | -0.07% | 37 |
| Jul 16, 2026 | 213.95 | 214.40 | 212.30 | 213.55 | 213.55 | -0.79% | 220 |
| Jul 15, 2026 | 214.30 | 215.25 | 213.80 | 215.25 | 215.25 | 0.47% | 138 |
| Jul 14, 2026 | 214.75 | 215.25 | 214.25 | 214.25 | 214.25 | 1.09% | 360 |
| Jul 13, 2026 | 211.45 | 211.95 | 211.45 | 211.95 | 211.95 | 1.75% | 27 |
| Jul 10, 2026 | 209.85 | 210.40 | 208.30 | 208.30 | 208.30 | 0.39% | 79 |
| Jul 9, 2026 | 212.95 | 212.95 | 205.50 | 207.50 | 207.50 | -3.98% | 378 |
| Jul 8, 2026 | 215.55 | 216.10 | 215.55 | 216.10 | 216.10 | 2.42% | 100 |
| Jul 7, 2026 | 205.50 | 211.00 | 205.50 | 211.00 | 211.00 | 3.03% | 299 |
| Jul 6, 2026 | 208.55 | 208.55 | 202.90 | 204.80 | 204.80 | -1.32% | 1,088 |
| Jul 3, 2026 | 207.55 | 207.55 | 207.55 | 207.55 | 207.55 | 1.37% | 161 |
| Jul 2, 2026 | 203.55 | 206.05 | 202.30 | 204.75 | 204.75 | 3.39% | 544 |
| Jul 1, 2026 | 193.94 | 198.04 | 193.94 | 198.04 | 198.04 | 0.91% | 317 |
| Jun 30, 2026 | 193.00 | 196.26 | 193.00 | 196.26 | 196.26 | 2.18% | 1,181 |
| Jun 29, 2026 | 197.40 | 197.40 | 192.08 | 192.08 | 192.08 | -1.72% | 200 |
| Jun 26, 2026 | 197.00 | 197.00 | 195.44 | 195.44 | 195.44 | -3.25% | 973 |
| Jun 25, 2026 | 204.95 | 204.95 | 201.25 | 202.00 | 202.00 | -4.27% | 251 |
| Jun 24, 2026 | 214.25 | 214.95 | 211.00 | 211.00 | 211.00 | -2.45% | 372 |
| Jun 23, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 0.65% | - |
| Jun 22, 2026 | 216.40 | 216.50 | 214.90 | 214.90 | 214.90 | -1.65% | 80 |
| Jun 19, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.25% | 16 |