CME Group Inc. (LON:0HR2)
London · Delayed Price · Currency is GBP · Price in USD 280.25
+0.95 (0.34%)
At close: Aug 1, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 279.47 | 282.00 | 279.18 | 280.25 | 280.25 | 0.34% | 278 |
| Jul 31, 2025 | 277.90 | 280.65 | 275.82 | 279.29 | 279.29 | 0.63% | 106 |
| Jul 30, 2025 | 274.60 | 277.75 | 273.74 | 277.55 | 277.55 | 0.37% | 215 |
| Jul 29, 2025 | 273.80 | 278.20 | 273.80 | 276.54 | 276.54 | 0.39% | 414 |
| Jul 28, 2025 | 280.39 | 280.39 | 275.47 | 275.47 | 275.47 | -1.88% | 2,581 |
| Jul 25, 2025 | 277.87 | 280.74 | 277.62 | 280.74 | 280.74 | 1.32% | 186 |
| Jul 24, 2025 | 278.03 | 278.27 | 273.42 | 277.07 | 277.07 | -0.05% | 1,089 |
| Jul 23, 2025 | 276.80 | 280.36 | 271.00 | 277.21 | 277.21 | 1.04% | 1,361 |
| Jul 22, 2025 | 274.94 | 275.80 | 273.89 | 274.37 | 274.37 | -0.65% | 109 |
| Jul 21, 2025 | 276.00 | 276.64 | 272.10 | 276.17 | 276.17 | 0.20% | 330 |
| Jul 18, 2025 | 278.83 | 278.83 | 274.94 | 275.60 | 275.60 | -1.00% | 175 |
| Jul 17, 2025 | 277.53 | 279.44 | 276.46 | 278.40 | 278.40 | -0.03% | 169 |
| Jul 16, 2025 | 275.14 | 278.47 | 273.81 | 278.47 | 278.47 | 1.47% | 591 |
| Jul 15, 2025 | 274.26 | 276.03 | 272.59 | 274.44 | 274.44 | -1.02% | 303 |
| Jul 14, 2025 | 276.22 | 277.95 | 275.32 | 277.28 | 277.28 | 0.39% | 311 |
| Jul 11, 2025 | 276.12 | 276.68 | 274.60 | 276.20 | 276.20 | 0.48% | 391 |
| Jul 10, 2025 | 275.64 | 277.30 | 274.90 | 274.90 | 274.90 | 0.05% | 903 |
| Jul 9, 2025 | 275.00 | 275.51 | 272.05 | 274.77 | 274.77 | -1.08% | 1,509 |
| Jul 8, 2025 | 282.32 | 282.32 | 274.50 | 277.78 | 277.78 | -0.54% | 1,159 |
| Jul 7, 2025 | 276.99 | 279.30 | 275.10 | 279.30 | 279.30 | 0.99% | 634 |
| Jul 3, 2025 | 275.83 | 276.56 | 274.24 | 276.56 | 276.56 | 0.53% | 360 |
| Jul 2, 2025 | 277.10 | 277.10 | 271.37 | 275.11 | 275.11 | 0.42% | 16,258 |
| Jul 1, 2025 | 277.64 | 277.64 | 271.96 | 273.97 | 273.97 | 0.40% | 226 |
| Jun 30, 2025 | 274.35 | 274.75 | 272.64 | 272.87 | 272.87 | -0.02% | 160 |
| Jun 27, 2025 | 272.60 | 274.13 | 271.80 | 272.93 | 272.93 | -0.17% | 306 |
| Jun 26, 2025 | 275.00 | 275.00 | 271.57 | 273.39 | 273.39 | - | 670 |
| Jun 25, 2025 | 270.63 | 273.39 | 269.52 | 273.39 | 273.39 | 0.36% | 756 |
| Jun 24, 2025 | 272.00 | 278.42 | 270.44 | 272.40 | 272.40 | -0.17% | 651 |
| Jun 23, 2025 | 274.50 | 275.68 | 271.21 | 272.87 | 272.87 | 1.02% | 1,144 |
| Jun 20, 2025 | 274.63 | 275.45 | 269.73 | 270.11 | 270.11 | -0.36% | 580 |
| Jun 18, 2025 | 270.52 | 271.56 | 268.22 | 271.09 | 271.09 | 0.66% | 1,043 |
| Jun 17, 2025 | 267.35 | 269.32 | 266.63 | 269.32 | 269.32 | 1.09% | 350 |
| Jun 16, 2025 | 269.56 | 270.54 | 266.40 | 266.40 | 266.40 | -1.03% | 2,017 |
| Jun 13, 2025 | 272.00 | 272.02 | 269.17 | 269.17 | 269.17 | -0.49% | 184 |
| Jun 12, 2025 | 269.65 | 272.07 | 268.51 | 270.51 | 270.51 | 1.15% | 697 |
| Jun 11, 2025 | 265.68 | 267.90 | 264.39 | 267.42 | 267.42 | 0.41% | 338 |
| Jun 10, 2025 | 269.04 | 269.04 | 264.32 | 266.33 | 266.33 | -1.10% | 1,351 |
| Jun 9, 2025 | 273.00 | 273.00 | 265.20 | 269.28 | 269.28 | -1.75% | 1,939 |
| Jun 6, 2025 | 275.18 | 275.18 | 270.50 | 274.08 | 272.83 | -0.62% | 684 |
| Jun 5, 2025 | 276.94 | 278.75 | 275.11 | 275.80 | 274.54 | -1.14% | 824 |
| Jun 4, 2025 | 281.99 | 282.19 | 277.57 | 278.98 | 277.70 | -1.03% | 177 |
| Jun 3, 2025 | 290.38 | 290.38 | 278.47 | 281.87 | 280.58 | -2.52% | 1,035 |
| Jun 2, 2025 | 288.99 | 290.14 | 287.41 | 289.14 | 287.82 | 0.65% | 93 |
| May 30, 2025 | 285.26 | 287.39 | 285.26 | 287.28 | 285.97 | 0.51% | 161 |
| May 29, 2025 | 284.85 | 285.96 | 284.70 | 285.82 | 284.52 | -0.39% | 128 |
| May 28, 2025 | 284.58 | 287.03 | 284.07 | 286.95 | 285.64 | 1.03% | 6,873 |
| May 27, 2025 | 283.48 | 284.31 | 281.81 | 284.02 | 282.72 | -0.16% | 149 |
| May 23, 2025 | 280.30 | 284.48 | 280.30 | 284.48 | 283.18 | 0.68% | 422 |
| May 22, 2025 | 281.93 | 283.62 | 280.46 | 282.56 | 281.27 | 0.74% | 285 |
| May 21, 2025 | 279.08 | 281.09 | 277.65 | 280.48 | 279.20 | 1.67% | 927 |