CME Group Inc. (VIE:CMEG)
Austria · Delayed Price · Currency is EUR 274.75
+0.35 (0.13%)
At close: Mar 6, 2026
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 273.25 | 274.75 | 271.55 | 274.75 | 274.75 | 0.13% | - |
| Mar 5, 2026 | 274.90 | 275.80 | 274.40 | 274.40 | 274.40 | -0.13% | - |
| Mar 4, 2026 | 283.75 | 283.75 | 274.75 | 274.75 | 274.75 | -2.40% | - |
| Mar 3, 2026 | 278.55 | 282.15 | 278.55 | 281.50 | 281.50 | 1.13% | - |
| Mar 2, 2026 | 268.95 | 278.35 | 268.95 | 278.35 | 278.35 | 3.84% | - |
| Feb 27, 2026 | 267.80 | 268.30 | 267.80 | 268.05 | 268.05 | 1.00% | 32 |
| Feb 26, 2026 | 260.55 | 265.40 | 260.55 | 265.40 | 265.40 | -1.65% | - |
| Feb 25, 2026 | 271.35 | 271.75 | 269.15 | 269.85 | 269.85 | 0.90% | - |
| Feb 24, 2026 | 266.90 | 267.45 | 266.00 | 267.45 | 267.45 | 1.21% | - |
| Feb 23, 2026 | 260.10 | 264.25 | 260.10 | 264.25 | 264.25 | 1.17% | - |
| Feb 20, 2026 | 259.00 | 261.20 | 257.95 | 261.20 | 261.20 | 2.17% | - |
| Feb 19, 2026 | 256.80 | 257.95 | 255.65 | 255.65 | 255.65 | 0.65% | - |
| Feb 18, 2026 | 256.95 | 257.65 | 252.80 | 254.00 | 254.00 | -0.61% | 10 |
| Feb 17, 2026 | 256.75 | 258.15 | 255.55 | 255.55 | 255.55 | -0.54% | - |
| Feb 16, 2026 | 257.45 | 257.45 | 256.80 | 256.95 | 256.95 | 0.21% | - |
| Feb 13, 2026 | 254.50 | 256.40 | 254.15 | 256.40 | 256.40 | -0.95% | - |
| Feb 12, 2026 | 253.15 | 258.85 | 252.40 | 258.85 | 258.85 | 0.94% | 21 |
| Feb 11, 2026 | 257.95 | 258.65 | 256.45 | 256.45 | 256.45 | 0.02% | - |
| Feb 10, 2026 | 259.00 | 259.25 | 254.95 | 256.40 | 256.40 | -0.70% | - |
| Feb 9, 2026 | 255.35 | 258.20 | 254.15 | 258.20 | 258.20 | 2.36% | - |
| Feb 6, 2026 | 251.95 | 254.95 | 251.95 | 252.25 | 252.25 | -0.18% | - |
| Feb 5, 2026 | 249.90 | 252.70 | 249.60 | 252.70 | 252.70 | 3.06% | - |
| Feb 4, 2026 | 248.30 | 250.05 | 245.20 | 245.20 | 245.20 | -1.78% | 30 |
| Feb 3, 2026 | 246.65 | 249.65 | 246.55 | 249.65 | 249.65 | 1.71% | - |
| Feb 2, 2026 | 242.55 | 245.70 | 242.55 | 245.45 | 245.45 | 1.66% | - |
| Jan 30, 2026 | 243.25 | 243.25 | 241.45 | 241.45 | 241.45 | -0.90% | - |
| Jan 29, 2026 | 239.30 | 243.65 | 239.30 | 243.65 | 243.65 | 1.92% | - |
| Jan 28, 2026 | 238.20 | 239.05 | 237.75 | 239.05 | 239.05 | 1.38% | - |
| Jan 27, 2026 | 239.90 | 239.90 | 235.80 | 235.80 | 235.80 | -1.24% | - |
| Jan 26, 2026 | 238.65 | 238.75 | 238.10 | 238.75 | 238.75 | -0.08% | - |
| Jan 23, 2026 | 240.00 | 240.00 | 238.95 | 238.95 | 238.95 | 0.42% | - |
| Jan 22, 2026 | 239.50 | 239.50 | 237.95 | 237.95 | 237.95 | 0.36% | - |
| Jan 21, 2026 | 239.60 | 239.75 | 237.10 | 237.10 | 237.10 | -0.59% | - |
| Jan 20, 2026 | 239.45 | 239.45 | 236.85 | 238.50 | 238.50 | -1.00% | - |
| Jan 19, 2026 | 243.30 | 244.00 | 239.60 | 240.90 | 240.90 | 1.37% | 16 |
| Jan 16, 2026 | 235.85 | 237.65 | 234.60 | 237.65 | 237.65 | 0.76% | - |
| Jan 15, 2026 | 236.75 | 237.30 | 235.85 | 235.85 | 235.85 | 0.51% | - |
| Jan 14, 2026 | 230.20 | 234.65 | 229.75 | 234.65 | 234.65 | 2.62% | - |
| Jan 13, 2026 | 227.60 | 228.65 | 227.60 | 228.65 | 228.65 | -0.11% | - |
| Jan 12, 2026 | 224.85 | 228.90 | 224.85 | 228.90 | 228.90 | 1.26% | - |
| Jan 9, 2026 | 228.95 | 229.45 | 226.05 | 226.05 | 226.05 | -1.37% | - |
| Jan 8, 2026 | 228.00 | 229.20 | 228.00 | 229.20 | 229.20 | -0.09% | - |
| Jan 7, 2026 | 230.25 | 230.90 | 229.40 | 229.40 | 229.40 | 0.70% | - |
| Jan 6, 2026 | 234.65 | 234.65 | 227.80 | 227.80 | 227.80 | -1.85% | - |
| Jan 5, 2026 | 231.15 | 232.10 | 230.00 | 232.10 | 232.10 | 0.83% | - |
| Jan 2, 2026 | 235.20 | 235.20 | 230.20 | 230.20 | 230.20 | -2.91% | - |
| Dec 30, 2025 | 236.35 | 237.10 | 236.35 | 237.10 | 237.10 | 0.55% | - |
| Dec 29, 2025 | 234.25 | 235.85 | 234.25 | 235.80 | 235.80 | 1.18% | - |
| Dec 23, 2025 | 231.80 | 233.05 | 231.55 | 233.05 | 233.05 | 0.50% | - |
| Dec 22, 2025 | 231.20 | 231.90 | 228.30 | 231.90 | 231.90 | 1.09% | - |