CME Group Inc. (FRA:MX4A)
Germany · Delayed Price · Currency is EUR 242.60
+5.20 (2.19%)
Last updated: Sep 14, 2026, 8:42 PM CET
FRA:MX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 241.40 | 244.40 | 241.40 | 242.20 | 241.08 | 1.64% | 13 |
| Sep 3, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 237.20 | -3.01% | - |
| Sep 2, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 244.57 | -0.10% | - |
| Sep 1, 2026 | 244.95 | 246.30 | 244.95 | 245.95 | 244.82 | -0.02% | 16 |
| Aug 31, 2026 | 244.70 | 246.00 | 244.70 | 246.00 | 244.87 | -0.30% | - |
| Aug 28, 2026 | 239.55 | 246.75 | 239.55 | 246.75 | 245.61 | 2.79% | 13 |
| Aug 27, 2026 | 240.35 | 241.00 | 240.05 | 240.05 | 238.94 | 0.29% | 41 |
| Aug 26, 2026 | 236.30 | 239.35 | 236.30 | 239.35 | 238.25 | 1.01% | 25 |
| Aug 25, 2026 | 238.10 | 238.10 | 236.95 | 236.95 | 235.86 | -0.21% | 5 |
| Aug 24, 2026 | 233.95 | 237.45 | 233.95 | 237.45 | 236.36 | 0.98% | 25 |
| Aug 21, 2026 | 230.55 | 235.15 | 230.55 | 235.15 | 234.07 | 1.40% | - |
| Aug 20, 2026 | 227.55 | 231.90 | 227.55 | 231.90 | 230.83 | -1.28% | 162 |
| Aug 19, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 233.82 | 2.58% | - |
| Aug 18, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 227.94 | -1.27% | - |
| Aug 17, 2026 | 232.05 | 232.15 | 231.60 | 231.95 | 230.88 | 0.67% | 100 |
| Aug 14, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 229.34 | 1.70% | - |
| Aug 13, 2026 | 226.55 | 226.55 | 226.55 | 226.55 | 225.51 | 1.23% | - |
| Aug 12, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 222.77 | -1.56% | - |
| Aug 11, 2026 | 227.35 | 227.35 | 227.35 | 227.35 | 226.30 | -0.33% | - |
| Aug 10, 2026 | 227.40 | 228.10 | 227.40 | 228.10 | 227.05 | -0.02% | - |
| Aug 7, 2026 | 228.15 | 228.15 | 228.15 | 228.15 | 227.10 | -0.13% | - |
| Aug 6, 2026 | 228.45 | 228.45 | 228.45 | 228.45 | 227.40 | 0.46% | 10 |
| Aug 5, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 226.35 | -0.26% | - |
| Aug 4, 2026 | 230.65 | 230.65 | 228.00 | 228.00 | 226.95 | -1.85% | - |
| Aug 3, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 231.23 | -0.11% | 24 |
| Jul 31, 2026 | 232.20 | 232.55 | 232.20 | 232.55 | 231.48 | -0.32% | - |
| Jul 30, 2026 | 231.00 | 233.30 | 231.00 | 233.30 | 232.22 | 1.46% | 15 |
| Jul 29, 2026 | 226.50 | 229.95 | 226.50 | 229.95 | 228.89 | 3.23% | 10 |
| Jul 28, 2026 | 222.75 | 222.75 | 222.75 | 222.75 | 221.72 | -0.25% | - |
| Jul 27, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 222.27 | -0.45% | - |
| Jul 24, 2026 | 222.10 | 224.30 | 221.90 | 224.30 | 223.27 | 3.17% | 10 |
| Jul 23, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 216.40 | -1.58% | - |
| Jul 22, 2026 | 206.70 | 220.90 | 206.70 | 220.90 | 219.88 | 2.91% | 5 |
| Jul 21, 2026 | 214.65 | 214.65 | 214.65 | 214.65 | 213.66 | -0.26% | - |
| Jul 20, 2026 | 213.00 | 215.20 | 213.00 | 215.20 | 214.21 | 0.80% | - |
| Jul 17, 2026 | 213.05 | 213.50 | 213.05 | 213.50 | 212.52 | 0.35% | - |
| Jul 16, 2026 | 212.75 | 212.75 | 212.75 | 212.75 | 211.77 | -1.55% | - |
| Jul 15, 2026 | 212.40 | 216.10 | 212.40 | 216.10 | 215.10 | 0.89% | 1 |
| Jul 14, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 213.21 | -0.33% | - |
| Jul 13, 2026 | 208.30 | 214.90 | 208.30 | 214.90 | 213.91 | 2.19% | - |
| Jul 10, 2026 | 208.10 | 210.30 | 208.10 | 210.30 | 209.33 | -0.94% | - |
| Jul 9, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 211.32 | -0.84% | - |
| Jul 8, 2026 | 209.30 | 214.10 | 209.30 | 214.10 | 213.11 | 5.11% | 50 |
| Jul 7, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 202.76 | -1.55% | - |