CME Group Inc. (FRA:MX4A)
Germany · Delayed Price · Currency is EUR 227.40
-0.60 (-0.26%)
At close: Aug 5, 2026
FRA:MX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | - | -0.26% | - |
| Aug 4, 2026 | 230.65 | 230.65 | 228.00 | 228.00 | 228.00 | -1.85% | - |
| Aug 3, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -0.11% | 24 |
| Jul 31, 2026 | 232.20 | 232.55 | 232.20 | 232.55 | 232.55 | -0.32% | 15 |
| Jul 30, 2026 | 231.00 | 233.30 | 231.00 | 233.30 | 233.30 | 1.46% | 15 |
| Jul 29, 2026 | 226.50 | 229.95 | 226.50 | 229.95 | 229.95 | 3.23% | 10 |
| Jul 28, 2026 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | -0.25% | - |
| Jul 27, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | -0.45% | - |
| Jul 24, 2026 | 222.10 | 224.30 | 221.90 | 224.30 | 224.30 | 3.17% | 10 |
| Jul 23, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -1.58% | - |
| Jul 22, 2026 | 206.70 | 220.90 | 206.70 | 220.90 | 220.90 | 2.91% | 5 |
| Jul 21, 2026 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | -0.26% | - |
| Jul 20, 2026 | 213.00 | 215.20 | 213.00 | 215.20 | 215.20 | 0.80% | - |
| Jul 17, 2026 | 213.05 | 213.50 | 213.05 | 213.50 | 213.50 | 0.35% | - |
| Jul 16, 2026 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | -1.55% | - |
| Jul 15, 2026 | 212.40 | 216.10 | 212.40 | 216.10 | 216.10 | 0.89% | 1 |
| Jul 14, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.33% | - |
| Jul 13, 2026 | 208.30 | 214.90 | 208.30 | 214.90 | 214.90 | 2.19% | - |
| Jul 10, 2026 | 208.10 | 210.30 | 208.10 | 210.30 | 210.30 | -0.94% | - |
| Jul 9, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | -0.84% | - |
| Jul 8, 2026 | 209.30 | 214.10 | 209.30 | 214.10 | 214.10 | 5.11% | 50 |
| Jul 7, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -1.55% | - |
| Jul 6, 2026 | 207.60 | 207.60 | 206.10 | 206.90 | 206.90 | 3.24% | 2 |
| Jul 3, 2026 | 206.35 | 210.70 | 200.40 | 200.40 | 200.40 | -2.98% | 100 |
| Jul 2, 2026 | 201.85 | 206.55 | 201.85 | 206.55 | 206.55 | 3.09% | 15 |
| Jul 1, 2026 | 192.36 | 200.35 | 192.36 | 200.35 | 200.35 | 2.04% | 25 |
| Jun 30, 2026 | 192.24 | 196.98 | 192.24 | 196.34 | 196.34 | 1.48% | 70 |
| Jun 29, 2026 | 194.90 | 195.96 | 193.48 | 193.48 | 193.48 | -1.22% | 55 |
| Jun 26, 2026 | 197.90 | 197.90 | 195.48 | 195.86 | 195.86 | -1.50% | 3 |
| Jun 25, 2026 | 203.75 | 203.75 | 198.84 | 198.84 | 198.84 | -5.58% | 10 |
| Jun 24, 2026 | 212.65 | 213.05 | 210.60 | 210.60 | 210.60 | -1.57% | 60 |
| Jun 23, 2026 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | -0.21% | - |
| Jun 22, 2026 | 214.10 | 214.40 | 214.10 | 214.40 | 214.40 | -0.69% | - |
| Jun 19, 2026 | 213.95 | 215.90 | 213.95 | 215.90 | 215.90 | 0.02% | 30 |
| Jun 18, 2026 | 219.75 | 221.45 | 215.85 | 215.85 | 215.85 | -3.87% | 47 |
| Jun 17, 2026 | 224.55 | 224.55 | 224.55 | 224.55 | 224.55 | -1.62% | - |
| Jun 16, 2026 | 228.15 | 228.25 | 228.15 | 228.25 | 228.25 | -0.44% | 8 |
| Jun 15, 2026 | 232.15 | 232.15 | 229.25 | 229.25 | 229.25 | -0.65% | 25 |
| Jun 12, 2026 | 225.25 | 230.75 | 225.25 | 230.75 | 230.75 | 1.18% | 20 |
| Jun 11, 2026 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | 3.68% | - |
| Jun 10, 2026 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | -0.77% | - |
| Jun 9, 2026 | 216.70 | 221.65 | 216.70 | 221.65 | 221.65 | 2.10% | - |
| Jun 8, 2026 | 222.45 | 223.50 | 218.20 | 218.20 | 217.10 | -2.11% | 53 |
| Jun 5, 2026 | 220.30 | 222.90 | 220.30 | 222.90 | 221.78 | 1.60% | - |
| Jun 4, 2026 | 215.60 | 219.50 | 215.60 | 219.40 | 218.29 | 0.73% | 51 |
| Jun 3, 2026 | 216.90 | 217.80 | 216.90 | 217.80 | 216.70 | 1.47% | - |
| Jun 2, 2026 | 220.95 | 222.85 | 213.50 | 214.65 | 213.57 | -8.35% | 140 |
| Jun 1, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 233.02 | -0.11% | - |
| May 29, 2026 | 237.25 | 237.25 | 234.45 | 234.45 | 233.27 | -1.59% | - |
| May 28, 2026 | 239.10 | 239.10 | 238.25 | 238.25 | 237.05 | -0.40% | - |