CME Group Inc. (FRA:MX4A)
Germany · Delayed Price · Currency is EUR 274.50
+13.05 (4.99%)
At close: Oct 23, 2026
FRA:MX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |