CME Group Inc. (FRA:MX4A)
Germany · Delayed Price · Currency is EUR 216.90
+2.25 (1.05%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MX4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | - | 1.05% | - |
| Jun 2, 2026 | 220.95 | 222.85 | 213.50 | 214.65 | 214.65 | -8.35% | 140 |
| Jun 1, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -0.11% | - |
| May 29, 2026 | 237.25 | 237.25 | 234.45 | 234.45 | 234.45 | -1.59% | - |
| May 28, 2026 | 239.10 | 239.10 | 238.25 | 238.25 | 238.25 | -0.40% | - |
| May 27, 2026 | 241.55 | 241.55 | 239.20 | 239.20 | 239.20 | -1.69% | - |
| May 26, 2026 | 249.95 | 249.95 | 243.30 | 243.30 | 243.30 | -3.14% | - |
| May 25, 2026 | 253.90 | 253.90 | 251.20 | 251.20 | 251.20 | 0.04% | 10 |
| May 22, 2026 | 248.50 | 251.10 | 248.50 | 251.10 | 251.10 | 1.05% | 4 |
| May 21, 2026 | 248.20 | 250.95 | 248.20 | 248.50 | 248.50 | -0.62% | 47 |
| May 20, 2026 | 259.40 | 259.40 | 250.05 | 250.05 | 250.05 | -5.03% | 37 |
| May 19, 2026 | 259.85 | 263.30 | 259.85 | 263.30 | 263.30 | 0.73% | 17 |
| May 18, 2026 | 254.00 | 261.40 | 254.00 | 261.40 | 261.40 | 1.95% | - |
| May 15, 2026 | 254.00 | 257.90 | 254.00 | 256.40 | 256.40 | 1.04% | 20 |
| May 14, 2026 | 253.40 | 253.75 | 253.40 | 253.75 | 253.75 | 4.62% | 45 |
| May 13, 2026 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | 0.27% | - |
| May 12, 2026 | 238.80 | 241.90 | 238.80 | 241.90 | 241.90 | 0.79% | 8 |
| May 11, 2026 | 238.45 | 240.00 | 238.45 | 240.00 | 240.00 | 0.31% | - |
| May 8, 2026 | 243.75 | 243.75 | 239.25 | 239.25 | 239.25 | -2.11% | - |
| May 7, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 0.12% | - |
| May 6, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -0.55% | - |
| May 5, 2026 | 247.70 | 247.70 | 245.45 | 245.45 | 245.45 | -0.93% | - |
| May 4, 2026 | 245.65 | 247.75 | 245.65 | 247.75 | 247.75 | 1.21% | - |
| Apr 30, 2026 | 244.20 | 244.80 | 244.20 | 244.80 | 244.80 | 0.93% | - |
| Apr 29, 2026 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | -0.14% | - |
| Apr 28, 2026 | 239.30 | 242.90 | 239.30 | 242.90 | 242.90 | 0.87% | 23 |
| Apr 27, 2026 | 241.65 | 243.50 | 240.80 | 240.80 | 240.80 | -1.13% | 42 |
| Apr 24, 2026 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | -0.23% | - |
| Apr 23, 2026 | 241.45 | 244.10 | 241.45 | 244.10 | 244.10 | 0.21% | - |
| Apr 22, 2026 | 241.95 | 243.70 | 241.25 | 243.60 | 243.60 | 0.83% | 46 |
| Apr 21, 2026 | 243.30 | 243.30 | 241.60 | 241.60 | 241.60 | -0.60% | 20 |
| Apr 20, 2026 | 244.40 | 244.40 | 243.05 | 243.05 | 243.05 | 0.06% | - |
| Apr 17, 2026 | 250.30 | 250.30 | 242.90 | 242.90 | 242.90 | -3.30% | 50 |
| Apr 16, 2026 | 250.75 | 252.45 | 250.75 | 251.20 | 251.20 | -0.14% | 10 |
| Apr 15, 2026 | 251.05 | 251.55 | 251.05 | 251.55 | 251.55 | -0.04% | - |
| Apr 14, 2026 | 254.10 | 254.10 | 251.65 | 251.65 | 251.65 | 0.20% | - |
| Apr 13, 2026 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | 0.04% | - |
| Apr 10, 2026 | 254.40 | 254.40 | 251.05 | 251.05 | 251.05 | -1.91% | 52 |
| Apr 9, 2026 | 257.85 | 257.85 | 255.95 | 255.95 | 255.95 | -1.39% | - |
| Apr 8, 2026 | 264.90 | 267.10 | 259.55 | 259.55 | 259.55 | -3.33% | 30 |
| Apr 7, 2026 | 266.15 | 268.50 | 266.15 | 268.50 | 268.50 | 1.92% | - |
| Apr 2, 2026 | 256.90 | 263.45 | 256.90 | 263.45 | 263.45 | 3.21% | - |
| Apr 1, 2026 | 254.75 | 255.25 | 254.75 | 255.25 | 255.25 | -0.08% | - |
| Mar 31, 2026 | 260.20 | 260.85 | 255.45 | 255.45 | 255.45 | -1.14% | 50 |
| Mar 30, 2026 | 252.40 | 260.00 | 252.40 | 258.40 | 258.40 | 0.58% | 30 |
| Mar 27, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | -0.35% | - |
| Mar 26, 2026 | 251.30 | 257.80 | 251.30 | 257.80 | 257.80 | 1.44% | - |
| Mar 25, 2026 | 260.95 | 260.95 | 254.15 | 254.15 | 254.15 | -2.46% | - |
| Mar 24, 2026 | 262.35 | 266.40 | 260.55 | 260.55 | 260.55 | -0.46% | 114 |
| Mar 23, 2026 | 264.25 | 264.35 | 261.75 | 261.75 | 261.75 | -0.83% | 5 |