CME Group Inc. (FRA:MX4A)
Germany · Delayed Price · Currency is EUR 256.30
-0.80 (-0.31%)
Last updated: Feb 20, 2026, 3:04 PM CET
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 257.95 | 260.10 | 256.30 | 260.10 | 260.10 | 1.17% | 10 |
| Feb 19, 2026 | 255.50 | 257.60 | 255.50 | 257.10 | 257.10 | 0.04% | 10 |
| Feb 18, 2026 | 255.15 | 257.00 | 255.15 | 257.00 | 257.00 | 0.35% | 12 |
| Feb 17, 2026 | 254.65 | 256.10 | 254.65 | 256.10 | 256.10 | 0.29% | - |
| Feb 16, 2026 | 254.95 | 255.35 | 254.95 | 255.35 | 255.35 | 0.04% | - |
| Feb 13, 2026 | 252.95 | 255.50 | 252.95 | 255.25 | 255.25 | 0.10% | 33 |
| Feb 12, 2026 | 254.50 | 255.00 | 254.50 | 255.00 | 255.00 | 0.18% | - |
| Feb 11, 2026 | 256.60 | 256.60 | 254.55 | 254.55 | 254.55 | -1.32% | - |
| Feb 10, 2026 | 256.65 | 259.50 | 256.65 | 257.95 | 257.95 | 0.31% | 180 |
| Feb 9, 2026 | 253.85 | 257.15 | 253.85 | 257.15 | 257.15 | 0.61% | - |
| Feb 6, 2026 | 250.40 | 255.60 | 250.40 | 255.60 | 255.60 | 1.43% | 15 |
| Feb 5, 2026 | 248.65 | 252.00 | 248.65 | 252.00 | 252.00 | 1.10% | - |
| Feb 4, 2026 | 247.10 | 249.25 | 247.10 | 249.25 | 249.25 | 0.56% | - |
| Feb 3, 2026 | 245.55 | 247.85 | 245.55 | 247.85 | 247.85 | 0.61% | - |
| Feb 2, 2026 | 238.50 | 246.35 | 238.50 | 246.35 | 246.35 | 1.19% | - |
| Jan 30, 2026 | 240.25 | 243.45 | 240.25 | 243.45 | 243.45 | 0.91% | - |
| Jan 29, 2026 | 237.80 | 241.25 | 237.80 | 241.25 | 241.25 | 1.32% | 42 |
| Jan 28, 2026 | 236.80 | 238.10 | 236.80 | 238.10 | 238.10 | 1.25% | - |
| Jan 27, 2026 | 238.60 | 238.60 | 235.15 | 235.15 | 235.15 | -1.49% | - |
| Jan 26, 2026 | 237.05 | 238.70 | 237.05 | 238.70 | 238.70 | -0.08% | - |
| Jan 23, 2026 | 238.70 | 238.90 | 238.70 | 238.90 | 238.90 | -0.23% | - |
| Jan 22, 2026 | 237.90 | 239.45 | 237.90 | 239.45 | 239.45 | 0.48% | - |
| Jan 21, 2026 | 238.05 | 238.30 | 238.05 | 238.30 | 238.30 | 0.02% | - |
| Jan 20, 2026 | 239.15 | 239.15 | 238.25 | 238.25 | 238.25 | -0.81% | - |
| Jan 19, 2026 | 241.95 | 241.95 | 239.05 | 240.20 | 240.20 | -0.15% | 30 |
| Jan 16, 2026 | 234.15 | 240.55 | 234.15 | 240.55 | 240.55 | 2.56% | 3 |
| Jan 15, 2026 | 235.30 | 235.30 | 234.55 | 234.55 | 234.55 | -0.15% | - |
| Jan 14, 2026 | 228.85 | 234.90 | 228.85 | 234.90 | 234.90 | 2.24% | - |
| Jan 13, 2026 | 225.90 | 229.75 | 225.90 | 229.75 | 229.75 | 1.26% | - |
| Jan 12, 2026 | 223.95 | 226.90 | 223.95 | 226.90 | 226.90 | 0.53% | - |
| 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% | - |