CME Group Inc. (FRA:MX4A)
Germany · Delayed Price · Currency is EUR 283.45
-3.05 (-1.06%)
At close: Nov 13, 2026
FRA:MX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 283.45 | 283.45 | 283.45 | 283.45 | 283.45 | -1.06% | - |
| Nov 12, 2026 | 282.45 | 286.50 | 282.45 | 286.50 | 286.50 | 4.22% | 25 |
| Nov 11, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 1.66% | - |
| Nov 10, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -0.26% | - |
| Nov 9, 2026 | 273.95 | 273.95 | 271.10 | 271.10 | 271.10 | -1.49% | - |
| Nov 6, 2026 | 272.55 | 275.20 | 272.55 | 275.20 | 275.20 | -0.42% | - |
| Nov 5, 2026 | 271.80 | 276.35 | 271.80 | 276.35 | 276.35 | 3.23% | 5 |
| Nov 4, 2026 | 268.70 | 268.70 | 267.70 | 267.70 | 267.70 | -1.35% | 25 |
| Nov 3, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | -0.48% | - |
| Nov 2, 2026 | 270.35 | 272.65 | 270.35 | 272.65 | 272.65 | 0.59% | - |
| Oct 30, 2026 | 263.50 | 271.05 | 263.50 | 271.05 | 271.05 | 2.55% | - |
| Oct 29, 2026 | 262.50 | 267.50 | 262.50 | 264.30 | 264.30 | 0.88% | 14 |
| Oct 28, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -4.22% | - |
| Oct 27, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | -0.18% | - |
| Oct 26, 2026 | 271.40 | 274.05 | 271.40 | 274.05 | 274.05 | -0.16% | 6 |
| Oct 23, 2026 | 271.00 | 274.50 | 271.00 | 274.50 | 274.50 | 4.99% | 5 |
| Oct 22, 2026 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | 1.34% | - |
| Oct 21, 2026 | 261.45 | 261.45 | 258.00 | 258.00 | 258.00 | -0.67% | 200 |
| Oct 20, 2026 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | -0.33% | - |
| Oct 19, 2026 | 260.35 | 260.60 | 260.35 | 260.60 | 260.60 | 0.23% | - |
| Oct 16, 2026 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | 3.07% | - |
| Oct 15, 2026 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | 2.15% | - |
| Oct 14, 2026 | 246.95 | 246.95 | 246.95 | 246.95 | 246.95 | 0.20% | - |
| Oct 13, 2026 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | -0.69% | - |
| Oct 12, 2026 | 249.70 | 249.70 | 248.15 | 248.15 | 248.15 | 1.37% | - |
| Oct 9, 2026 | 245.35 | 245.35 | 244.80 | 244.80 | 244.80 | 2.09% | 7 |
| Oct 8, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 0.15% | - |
| Oct 7, 2026 | 239.45 | 239.45 | 239.45 | 239.45 | 239.45 | 0.29% | - |
| Oct 6, 2026 | 239.65 | 239.65 | 238.75 | 238.75 | 238.75 | -0.50% | 44 |
| Oct 5, 2026 | 233.65 | 239.95 | 233.65 | 239.95 | 239.95 | 2.98% | - |
| Oct 2, 2026 | 235.05 | 235.05 | 233.00 | 233.00 | 233.00 | 0.91% | - |
| Oct 1, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | -0.15% | - |
| Sep 30, 2026 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | 0.54% | - |
| Sep 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.50% | - |
| Sep 28, 2026 | 230.40 | 231.15 | 230.40 | 231.15 | 231.15 | 0.33% | - |
| Sep 25, 2026 | 235.45 | 235.45 | 230.40 | 230.40 | 230.40 | -2.19% | - |
| Sep 24, 2026 | 235.70 | 235.70 | 235.55 | 235.55 | 235.55 | -1.17% | - |
| Sep 23, 2026 | 232.65 | 238.35 | 232.65 | 238.35 | 238.35 | 1.77% | - |
| Sep 22, 2026 | 238.95 | 238.95 | 234.20 | 234.20 | 234.20 | -2.07% | - |
| Sep 21, 2026 | 241.20 | 241.20 | 239.15 | 239.15 | 239.15 | -0.40% | - |
| Sep 18, 2026 | 235.55 | 240.10 | 235.55 | 240.10 | 240.10 | 1.69% | - |
| Sep 17, 2026 | 235.80 | 236.10 | 235.80 | 236.10 | 236.10 | -0.32% | - |
| Sep 16, 2026 | 237.75 | 237.75 | 236.30 | 236.85 | 236.85 | -0.75% | 1 |
| Sep 15, 2026 | 241.30 | 241.30 | 238.65 | 238.65 | 238.65 | -1.63% | - |
| Sep 14, 2026 | 238.40 | 242.60 | 238.40 | 242.60 | 242.60 | 2.19% | - |
| Sep 11, 2026 | 235.65 | 237.40 | 235.65 | 237.40 | 237.40 | 0.42% | - |
| Sep 10, 2026 | 235.40 | 236.40 | 234.95 | 236.40 | 236.40 | 0.19% | 10 |
| Sep 9, 2026 | 237.50 | 237.50 | 235.50 | 235.95 | 235.95 | -1.15% | 1 |
| Sep 8, 2026 | 242.45 | 242.45 | 239.80 | 239.80 | 238.69 | -1.09% | - |
| Sep 7, 2026 | 241.50 | 244.95 | 241.50 | 242.45 | 241.33 | 0.10% | 2 |