Skip to main content
logo
CME Group Inc. (LON:0HR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
268.02
+0.45 (0.17%)
Dec 19, 2025, 4:47 PM BST

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025269.00269.13265.05268.69268.690.42%82
Dec 18, 2025271.24276.51267.57267.57267.57-2.04%5,080
Dec 17, 2025273.00275.88269.01273.14273.140.10%673
Dec 16, 2025272.57273.32270.12272.88272.88-0.40%4,423
Dec 15, 2025273.01276.29272.97273.97273.970.43%3,481
Dec 12, 2025275.08275.08271.32272.81272.810.74%183
Dec 11, 2025266.46271.29266.45270.80269.550.34%1,223
Dec 10, 2025270.09270.60267.94269.87268.62-0.15%232
Dec 9, 2025270.42273.23270.00270.29269.03-0.05%572
Dec 8, 2025270.87272.99268.55270.43269.18-0.42%976
Dec 5, 2025273.77276.49270.54271.58270.32-0.11%65
Dec 4, 2025274.13276.53271.78271.88270.62-1.87%455
Dec 3, 2025277.49278.87275.36277.06275.780.06%102
Dec 2, 2025279.17282.89275.24276.90275.62-1.29%702
Dec 1, 2025283.05283.91279.55280.53279.23-0.31%13,479
Nov 28, 2025279.00282.67277.24281.40280.100.32%558
Nov 26, 2025276.93281.90274.04280.51279.211.66%229
Nov 25, 2025277.88277.88275.21275.92274.640.43%11,808
Nov 24, 2025272.22274.74270.00274.74273.470.20%2,265
Nov 21, 2025276.50277.63273.73274.19272.92-0.02%1,668
Nov 20, 2025271.45274.51270.00274.25272.98-0.13%151
Nov 19, 2025280.06282.28269.70274.61273.34-2.11%2,120
Nov 18, 2025281.87284.05276.45280.53279.23-0.13%2,166
Nov 17, 2025286.00286.37280.89280.89279.59-0.65%3,759
Nov 14, 2025288.00288.00281.60282.73281.42-1.69%792
Nov 13, 2025281.12287.69280.01287.59286.262.45%257
Nov 12, 2025279.00281.25278.00280.70279.400.47%170
Nov 11, 2025279.27280.13276.54279.40278.101.27%1,615
Nov 10, 2025279.05279.05271.08275.89274.61-0.75%658
Nov 7, 2025270.29278.17270.29277.97276.692.55%571
Nov 6, 2025266.55271.54266.41271.05269.800.36%1,566
Nov 5, 2025267.85270.70267.82270.08268.831.43%1,763
Nov 4, 2025263.86267.34263.86266.26265.031.09%69
Nov 3, 2025265.54266.00261.51263.39262.17-0.72%15
Oct 31, 2025263.66266.24262.50265.30264.070.67%433
Oct 30, 2025264.00264.83262.83263.54262.320.51%118
Oct 29, 2025264.58264.58257.31262.21261.00-1.85%924
Oct 28, 2025271.85271.99266.14267.15265.91-1.53%446
Oct 27, 2025265.92271.76265.92271.30270.040.50%768
Oct 24, 2025267.28270.01267.28269.94268.69-0.18%282
Oct 23, 2025269.61272.79268.72270.44269.190.38%214
Oct 22, 2025259.50271.68259.50269.43268.180.45%3,283
Oct 21, 2025273.60273.60266.69268.21266.970.40%872
Oct 20, 2025268.76268.95264.84267.13265.890.25%841
Oct 17, 2025263.23266.50262.53266.46265.221.04%411
Oct 16, 2025266.04269.48263.71263.71262.49-1.97%236
Oct 15, 2025266.00271.00266.00269.00267.75-0.59%500
Oct 14, 2025273.50274.99268.47270.59269.34-0.14%291
Oct 13, 2025271.35272.01263.50270.98269.73-0.77%467
Oct 10, 2025269.25273.09266.91273.09271.832.14%306