CME Group Inc. (FRA:MX4A)
Germany · Delayed Price · Currency is EUR 270.30
+0.35 (0.13%)
At close: Mar 13, 2026
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | 0.37% | - |
| Mar 12, 2026 | 259.65 | 269.95 | 259.65 | 269.95 | 269.95 | 3.05% | - |
| Mar 11, 2026 | 261.75 | 261.95 | 261.75 | 261.95 | 261.95 | -0.59% | - |
| Mar 10, 2026 | 270.40 | 270.40 | 263.50 | 263.50 | 263.50 | -3.30% | 74 |
| Mar 9, 2026 | 273.90 | 273.90 | 272.50 | 272.50 | 266.11 | -0.27% | - |
| Mar 6, 2026 | 271.90 | 273.25 | 271.90 | 273.25 | 266.84 | 0.51% | - |
| Mar 5, 2026 | 273.90 | 273.90 | 271.85 | 271.85 | 265.47 | -0.88% | - |
| Mar 4, 2026 | 280.20 | 283.40 | 273.95 | 274.25 | 267.82 | -2.12% | 105 |
| Mar 3, 2026 | 275.80 | 284.00 | 275.80 | 280.20 | 273.63 | 0.39% | 90 |
| Mar 2, 2026 | 267.45 | 279.10 | 267.45 | 279.10 | 272.55 | 3.06% | - |
| Feb 27, 2026 | 265.85 | 272.10 | 265.85 | 270.80 | 264.45 | 1.12% | 3 |
| Feb 26, 2026 | 259.65 | 267.80 | 259.65 | 267.80 | 261.52 | 2.84% | 8 |
| Feb 25, 2026 | 270.45 | 270.45 | 260.40 | 260.40 | 254.29 | -3.63% | 340 |
| Feb 24, 2026 | 265.90 | 270.20 | 265.90 | 270.20 | 263.86 | 1.87% | 68 |
| Feb 23, 2026 | 260.95 | 265.25 | 260.00 | 265.25 | 259.03 | 1.98% | 79 |
| Feb 20, 2026 | 257.95 | 260.10 | 256.30 | 260.10 | 254.00 | 1.17% | 10 |
| Feb 19, 2026 | 255.50 | 257.60 | 255.50 | 257.10 | 251.07 | 0.04% | 10 |
| Feb 18, 2026 | 255.15 | 257.00 | 255.15 | 257.00 | 250.97 | 0.35% | 12 |
| Feb 17, 2026 | 254.65 | 256.10 | 254.65 | 256.10 | 250.09 | 0.29% | - |
| Feb 16, 2026 | 254.95 | 255.35 | 254.95 | 255.35 | 249.36 | 0.04% | - |
| Feb 13, 2026 | 252.95 | 255.50 | 252.95 | 255.25 | 249.26 | 0.10% | 33 |
| Feb 12, 2026 | 254.50 | 255.00 | 254.50 | 255.00 | 249.02 | 0.18% | - |
| Feb 11, 2026 | 256.60 | 256.60 | 254.55 | 254.55 | 248.58 | -1.32% | - |
| Feb 10, 2026 | 256.65 | 259.50 | 256.65 | 257.95 | 251.90 | 0.31% | 180 |
| Feb 9, 2026 | 253.85 | 257.15 | 253.85 | 257.15 | 251.12 | 0.61% | - |
| Feb 6, 2026 | 250.40 | 255.60 | 250.40 | 255.60 | 249.60 | 1.43% | 15 |
| Feb 5, 2026 | 248.65 | 252.00 | 248.65 | 252.00 | 246.09 | 1.10% | - |
| Feb 4, 2026 | 247.10 | 249.25 | 247.10 | 249.25 | 243.40 | 0.56% | - |
| Feb 3, 2026 | 245.55 | 247.85 | 245.55 | 247.85 | 242.03 | 0.61% | - |
| Feb 2, 2026 | 238.50 | 246.35 | 238.50 | 246.35 | 240.57 | 1.19% | - |
| Jan 30, 2026 | 240.25 | 243.45 | 240.25 | 243.45 | 237.74 | 0.91% | - |
| Jan 29, 2026 | 237.80 | 241.25 | 237.80 | 241.25 | 235.59 | 1.32% | 42 |
| Jan 28, 2026 | 236.80 | 238.10 | 236.80 | 238.10 | 232.51 | 1.25% | - |
| Jan 27, 2026 | 238.60 | 238.60 | 235.15 | 235.15 | 229.63 | -1.49% | - |
| Jan 26, 2026 | 237.05 | 238.70 | 237.05 | 238.70 | 233.10 | -0.08% | - |
| Jan 23, 2026 | 238.70 | 238.90 | 238.70 | 238.90 | 233.29 | -0.23% | - |
| Jan 22, 2026 | 237.90 | 239.45 | 237.90 | 239.45 | 233.83 | 0.48% | - |
| Jan 21, 2026 | 238.05 | 238.30 | 238.05 | 238.30 | 232.71 | 0.02% | - |
| Jan 20, 2026 | 239.15 | 239.15 | 238.25 | 238.25 | 232.66 | -0.81% | - |
| Jan 19, 2026 | 241.95 | 241.95 | 239.05 | 240.20 | 234.56 | -0.15% | 30 |
| Jan 16, 2026 | 234.15 | 240.55 | 234.15 | 240.55 | 234.91 | 2.56% | 3 |
| Jan 15, 2026 | 235.30 | 235.30 | 234.55 | 234.55 | 229.05 | -0.15% | - |
| Jan 14, 2026 | 228.85 | 234.90 | 228.85 | 234.90 | 229.39 | 2.24% | - |
| Jan 13, 2026 | 225.90 | 229.75 | 225.90 | 229.75 | 224.36 | 1.26% | - |
| Jan 12, 2026 | 223.95 | 226.90 | 223.95 | 226.90 | 221.58 | 0.53% | - |
| Jan 9, 2026 | 227.70 | 230.60 | 225.70 | 225.70 | 220.40 | -1.38% | 38 |
| Jan 8, 2026 | 226.50 | 229.15 | 226.50 | 228.85 | 223.48 | 0.15% | 5 |
| Jan 7, 2026 | 228.70 | 229.55 | 228.50 | 228.50 | 223.14 | -0.76% | 40 |
| Jan 6, 2026 | 233.40 | 233.40 | 227.85 | 230.25 | 224.85 | -1.54% | 10 |
| Jan 5, 2026 | 230.10 | 233.85 | 230.10 | 233.85 | 228.36 | 1.72% | - |