CME Group Inc. (FRA:MX4A)
Germany · Delayed Price · Currency is EUR 240.20
-0.30 (-0.12%)
Last updated: Dec 1, 2025, 8:05 AM CET
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 241.50 | 241.50 | 240.50 | 240.50 | 240.50 | -0.12% | - |
| Nov 27, 2025 | 240.90 | 240.90 | 240.80 | 240.80 | 240.80 | -0.78% | - |
| Nov 26, 2025 | 238.75 | 242.70 | 238.75 | 242.70 | 242.70 | 1.46% | - |
| Nov 25, 2025 | 237.90 | 239.20 | 237.90 | 239.20 | 239.20 | 0.08% | - |
| Nov 24, 2025 | 236.55 | 239.00 | 236.55 | 239.00 | 239.00 | 0.17% | - |
| Nov 21, 2025 | 237.70 | 238.60 | 237.70 | 238.60 | 238.60 | -0.21% | - |
| Nov 20, 2025 | 236.90 | 239.10 | 236.90 | 239.10 | 239.10 | 1.23% | - |
| Nov 19, 2025 | 239.55 | 239.55 | 235.90 | 236.20 | 236.20 | -2.17% | 90 |
| Nov 18, 2025 | 237.55 | 241.45 | 237.55 | 241.45 | 241.45 | -0.02% | - |
| Nov 17, 2025 | 244.95 | 248.50 | 241.50 | 241.50 | 241.50 | -1.61% | 101 |
| Nov 14, 2025 | 241.85 | 245.45 | 241.85 | 245.45 | 245.45 | 0.14% | - |
| Nov 13, 2025 | 240.50 | 245.10 | 240.50 | 245.10 | 245.10 | 1.28% | - |
| Nov 12, 2025 | 239.85 | 242.00 | 239.85 | 242.00 | 242.00 | 0.62% | - |
| Nov 11, 2025 | 238.50 | 240.50 | 238.50 | 240.50 | 240.50 | 0.42% | - |
| Nov 10, 2025 | 238.55 | 239.50 | 238.55 | 239.50 | 239.50 | 0.06% | - |
| Nov 7, 2025 | 234.50 | 239.35 | 234.50 | 239.35 | 239.35 | 2.02% | - |
| Nov 6, 2025 | 231.40 | 235.55 | 231.40 | 234.60 | 234.60 | 1.23% | 10 |
| Nov 5, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 2.73% | - |
| Nov 4, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -1.44% | - |
| Nov 3, 2025 | 228.95 | 228.95 | 228.90 | 228.90 | 228.90 | -0.46% | - |
| Oct 31, 2025 | 225.50 | 229.95 | 225.50 | 229.95 | 229.95 | 1.32% | - |
| Oct 30, 2025 | 223.20 | 226.95 | 223.20 | 226.95 | 226.95 | 0.80% | - |
| Oct 29, 2025 | 227.80 | 227.80 | 225.15 | 225.15 | 225.15 | -1.36% | - |
| Oct 28, 2025 | 230.55 | 230.55 | 228.25 | 228.25 | 228.25 | -1.81% | 13 |
| Oct 27, 2025 | 232.05 | 232.45 | 232.05 | 232.45 | 232.45 | 0.45% | - |
| Oct 24, 2025 | 231.15 | 231.40 | 231.15 | 231.40 | 231.40 | -0.04% | - |
| Oct 23, 2025 | 232.50 | 232.50 | 231.50 | 231.50 | 231.50 | 0.24% | 5 |
| Oct 22, 2025 | 230.40 | 232.40 | 230.40 | 230.95 | 230.95 | 0.04% | 13 |
| Oct 21, 2025 | 228.80 | 230.85 | 228.80 | 230.85 | 230.85 | 0.46% | - |
| Oct 20, 2025 | 228.95 | 229.80 | 228.95 | 229.80 | 229.80 | 0.24% | - |
| Oct 17, 2025 | 222.25 | 229.25 | 222.25 | 229.25 | 229.25 | 2.25% | - |
| Oct 16, 2025 | 228.90 | 230.55 | 224.20 | 224.20 | 224.20 | -2.52% | 80 |
| Oct 15, 2025 | 229.50 | 230.00 | 229.50 | 230.00 | 230.00 | -0.11% | - |
| Oct 14, 2025 | 231.20 | 231.20 | 230.25 | 230.25 | 230.25 | -1.75% | - |
| Oct 13, 2025 | 235.45 | 235.45 | 234.35 | 234.35 | 234.35 | -0.06% | - |
| Oct 10, 2025 | 231.35 | 234.50 | 231.35 | 234.50 | 234.50 | 1.12% | - |
| Oct 9, 2025 | 226.45 | 231.90 | 226.45 | 231.90 | 231.90 | 1.22% | - |
| Oct 8, 2025 | 225.80 | 229.10 | 225.80 | 229.10 | 229.10 | 1.35% | 2 |
| Oct 7, 2025 | 222.70 | 226.05 | 222.70 | 226.05 | 226.05 | 1.41% | - |
| Oct 6, 2025 | 225.55 | 225.55 | 222.90 | 222.90 | 222.90 | -1.20% | - |
| Oct 3, 2025 | 225.70 | 227.15 | 225.60 | 225.60 | 225.60 | -0.13% | 10 |
| Oct 2, 2025 | 225.40 | 225.90 | 225.40 | 225.90 | 225.90 | -0.29% | - |
| Oct 1, 2025 | 227.45 | 227.45 | 226.55 | 226.55 | 226.55 | -2.12% | - |
| Sep 30, 2025 | 230.60 | 231.45 | 230.60 | 231.45 | 231.45 | 0.06% | - |
| Sep 29, 2025 | 230.00 | 231.30 | 229.90 | 231.30 | 231.30 | 0.02% | 50 |
| Sep 26, 2025 | 229.00 | 231.25 | 229.00 | 231.25 | 231.25 | 0.17% | - |
| Sep 25, 2025 | 224.20 | 230.85 | 224.20 | 230.85 | 230.85 | 2.24% | 76 |
| Sep 24, 2025 | 221.25 | 225.80 | 220.55 | 225.80 | 225.80 | 2.08% | 253 |
| Sep 23, 2025 | 220.30 | 221.20 | 220.30 | 221.20 | 221.20 | 0.14% | - |
| Sep 22, 2025 | 222.20 | 222.20 | 220.90 | 220.90 | 220.90 | -0.70% | 12 |