CME Group Inc. (FRA:MX4A)
Germany · Delayed Price · Currency is EUR 229.15
+0.65 (0.28%)
At close: Jan 8, 2026
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 227.70 | 230.60 | 225.70 | 225.70 | 225.70 | -1.38% | 38 |
| Jan 8, 2026 | 226.50 | 229.15 | 226.50 | 228.85 | 228.85 | 0.15% | 5 |
| Jan 7, 2026 | 228.70 | 229.55 | 228.50 | 228.50 | 228.50 | -0.76% | 40 |
| Jan 6, 2026 | 233.40 | 233.40 | 227.85 | 230.25 | 230.25 | -1.54% | 10 |
| Jan 5, 2026 | 230.10 | 233.85 | 230.10 | 233.85 | 233.85 | 1.72% | - |
| Jan 2, 2026 | 232.75 | 232.75 | 229.90 | 229.90 | 229.90 | -2.13% | - |
| Dec 30, 2025 | 234.95 | 234.95 | 234.90 | 234.90 | 234.90 | -0.59% | - |
| Dec 29, 2025 | 233.70 | 237.25 | 233.70 | 236.30 | 236.30 | 1.18% | 1 |
| Dec 23, 2025 | 230.55 | 233.55 | 230.55 | 233.55 | 233.55 | 0.84% | - |
| Dec 22, 2025 | 229.20 | 231.60 | 229.20 | 231.60 | 231.60 | 0.87% | - |
| Dec 19, 2025 | 225.85 | 229.60 | 225.85 | 229.60 | 229.60 | 1.12% | - |
| Dec 18, 2025 | 232.35 | 232.35 | 227.05 | 227.05 | 227.05 | -2.22% | - |
| Dec 17, 2025 | 231.95 | 232.20 | 231.95 | 232.20 | 232.20 | 0.11% | - |
| Dec 16, 2025 | 230.20 | 231.95 | 230.20 | 231.95 | 231.95 | 0.45% | - |
| Dec 15, 2025 | 232.50 | 232.50 | 230.90 | 230.90 | 230.90 | -0.67% | - |
| Dec 12, 2025 | 229.80 | 232.95 | 229.80 | 232.45 | 232.45 | 0.58% | 2 |
| Dec 11, 2025 | 224.95 | 231.10 | 224.95 | 231.10 | 230.03 | 1.34% | 31 |
| Dec 10, 2025 | 231.25 | 231.25 | 228.05 | 228.05 | 226.99 | -1.62% | - |
| Dec 9, 2025 | 231.20 | 231.80 | 231.20 | 231.80 | 230.72 | -0.37% | - |
| Dec 8, 2025 | 231.30 | 232.65 | 231.30 | 232.65 | 231.57 | 0.22% | - |
| Dec 5, 2025 | 233.75 | 234.00 | 232.15 | 232.15 | 231.07 | -1.71% | 60 |
| Dec 4, 2025 | 234.25 | 236.20 | 234.25 | 236.20 | 235.10 | 0.55% | 1 |
| Dec 3, 2025 | 237.50 | 237.65 | 234.90 | 234.90 | 233.81 | -1.41% | 80 |
| Dec 2, 2025 | 238.95 | 238.95 | 238.25 | 238.25 | 237.14 | -0.91% | - |
| Dec 1, 2025 | 240.20 | 240.45 | 240.20 | 240.45 | 239.33 | -0.02% | - |
| Nov 28, 2025 | 241.50 | 241.50 | 240.50 | 240.50 | 239.38 | -0.12% | - |
| Nov 27, 2025 | 240.90 | 240.90 | 240.80 | 240.80 | 239.68 | -0.78% | - |
| Nov 26, 2025 | 238.75 | 242.70 | 238.75 | 242.70 | 241.57 | 1.46% | - |
| Nov 25, 2025 | 237.90 | 239.20 | 237.90 | 239.20 | 238.09 | 0.08% | - |
| Nov 24, 2025 | 236.55 | 239.00 | 236.55 | 239.00 | 237.89 | 0.17% | - |
| Nov 21, 2025 | 237.70 | 238.60 | 237.70 | 238.60 | 237.49 | -0.21% | - |
| Nov 20, 2025 | 236.90 | 239.10 | 236.90 | 239.10 | 237.99 | 1.23% | - |
| Nov 19, 2025 | 239.55 | 239.55 | 235.90 | 236.20 | 235.10 | -2.17% | 90 |
| Nov 18, 2025 | 237.55 | 241.45 | 237.55 | 241.45 | 240.33 | -0.02% | - |
| Nov 17, 2025 | 244.95 | 248.50 | 241.50 | 241.50 | 240.38 | -1.61% | 101 |
| Nov 14, 2025 | 241.85 | 245.45 | 241.85 | 245.45 | 244.31 | 0.14% | - |
| Nov 13, 2025 | 240.50 | 245.10 | 240.50 | 245.10 | 243.96 | 1.28% | - |
| Nov 12, 2025 | 239.85 | 242.00 | 239.85 | 242.00 | 240.88 | 0.62% | - |
| Nov 11, 2025 | 238.50 | 240.50 | 238.50 | 240.50 | 239.38 | 0.42% | - |
| Nov 10, 2025 | 238.55 | 239.50 | 238.55 | 239.50 | 238.39 | 0.06% | - |
| Nov 7, 2025 | 234.50 | 239.35 | 234.50 | 239.35 | 238.24 | 2.02% | - |
| Nov 6, 2025 | 231.40 | 235.55 | 231.40 | 234.60 | 233.51 | 1.23% | 10 |
| Nov 5, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 230.67 | 2.73% | - |
| Nov 4, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 224.55 | -1.44% | - |
| Nov 3, 2025 | 228.95 | 228.95 | 228.90 | 228.90 | 227.84 | -0.46% | - |
| Oct 31, 2025 | 225.50 | 229.95 | 225.50 | 229.95 | 228.88 | 1.32% | - |
| Oct 30, 2025 | 223.20 | 226.95 | 223.20 | 226.95 | 225.90 | 0.80% | - |
| Oct 29, 2025 | 227.80 | 227.80 | 225.15 | 225.15 | 224.10 | -1.36% | - |
| Oct 28, 2025 | 230.55 | 230.55 | 228.25 | 228.25 | 227.19 | -1.81% | 13 |
| Oct 27, 2025 | 232.05 | 232.45 | 232.05 | 232.45 | 231.37 | 0.45% | - |