CME Group Inc. (VIE:CMEG)
Austria · Delayed Price · Currency is EUR 222.65
+1.05 (0.47%)
At close: Sep 11, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 223.35 | 223.55 | 222.50 | 222.85 | - | 0.09% | - |
| Sep 11, 2025 | 222.55 | 222.95 | 222.45 | 222.65 | - | 0.47% | - |
| Sep 10, 2025 | 224.10 | 224.50 | 221.60 | 221.60 | - | -0.87% | - |
| Sep 9, 2025 | 222.35 | 223.55 | 222.05 | 223.55 | - | -0.51% | - |
| Sep 8, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | - | - | - |
| Sep 5, 2025 | 229.55 | 229.55 | 224.70 | 224.70 | - | -2.69% | - |
| Sep 4, 2025 | 232.45 | 232.50 | 230.90 | 230.90 | - | 0.59% | - |
| Sep 3, 2025 | 228.45 | 229.55 | 227.90 | 229.55 | - | 0.99% | - |
| Sep 2, 2025 | 227.20 | 229.75 | 227.20 | 227.30 | - | -0.09% | - |
| Sep 1, 2025 | 227.40 | 227.50 | 226.00 | 227.50 | - | 0.09% | - |
| Aug 29, 2025 | 227.80 | 229.05 | 227.30 | 227.30 | - | -0.66% | - |
| Aug 28, 2025 | 232.20 | 232.30 | 228.80 | 228.80 | - | -2.18% | - |
| Aug 27, 2025 | 233.90 | 235.60 | 233.90 | 233.90 | - | 0.69% | - |
| Aug 26, 2025 | 233.10 | 233.35 | 232.30 | 232.30 | - | 0.74% | - |
| Aug 25, 2025 | 229.85 | 230.60 | 229.85 | 230.60 | - | 0.30% | - |
| Aug 22, 2025 | 235.40 | 236.75 | 229.90 | 229.90 | - | -2.63% | - |
| Aug 21, 2025 | 236.60 | 236.90 | 236.10 | 236.10 | - | 0.17% | - |
| Aug 20, 2025 | 232.85 | 235.70 | 232.75 | 235.70 | - | 1.53% | - |
| Aug 19, 2025 | 231.40 | 232.15 | 230.75 | 232.15 | - | -0.64% | - |
| Aug 18, 2025 | 234.15 | 235.65 | 233.65 | 233.65 | - | -0.49% | - |
| Aug 15, 2025 | 236.00 | 236.00 | 234.45 | 234.80 | - | -0.30% | - |
| Aug 14, 2025 | 233.70 | 236.50 | 233.70 | 235.50 | - | 1.29% | - |
| Aug 13, 2025 | 236.20 | 236.20 | 232.50 | 232.50 | - | -1.84% | - |
| Aug 12, 2025 | 246.10 | 246.10 | 236.85 | 236.85 | - | -4.50% | - |
| Aug 11, 2025 | 242.60 | 248.00 | 242.15 | 248.00 | - | 2.88% | - |
| Aug 8, 2025 | 240.80 | 243.35 | 240.80 | 241.05 | - | -0.31% | - |
| Aug 7, 2025 | 241.40 | 242.70 | 240.90 | 241.80 | - | -0.37% | - |
| Aug 6, 2025 | 246.15 | 246.15 | 242.70 | 242.70 | - | -2.20% | - |
| Aug 5, 2025 | 249.20 | 249.35 | 248.15 | 248.15 | - | 0.69% | - |
| Aug 4, 2025 | 243.25 | 246.45 | 242.95 | 246.45 | - | 1.32% | - |
| Aug 1, 2025 | 242.20 | 243.25 | 239.75 | 243.25 | - | -0.57% | 15 |
| Jul 31, 2025 | 243.00 | 244.65 | 241.50 | 244.65 | - | 1.16% | - |
| Jul 30, 2025 | 237.75 | 241.85 | 237.75 | 241.85 | - | 0.83% | - |
| Jul 29, 2025 | 237.90 | 239.85 | 236.90 | 239.85 | - | 0.80% | - |
| Jul 28, 2025 | 239.25 | 240.45 | 237.95 | 237.95 | - | -0.36% | - |
| Jul 25, 2025 | 236.20 | 238.80 | 236.20 | 238.80 | - | 1.94% | - |
| Jul 24, 2025 | 233.40 | 235.10 | 233.40 | 234.25 | - | -1.91% | - |
| Jul 23, 2025 | 234.65 | 238.80 | 234.30 | 238.80 | - | 1.94% | - |
| Jul 22, 2025 | 235.05 | 235.25 | 234.25 | 234.25 | - | -0.28% | - |
| Jul 21, 2025 | 236.55 | 236.75 | 234.90 | 234.90 | - | -1.26% | - |
| Jul 18, 2025 | 239.45 | 239.50 | 237.90 | 237.90 | - | -0.92% | - |
| Jul 17, 2025 | 239.30 | 240.10 | 238.65 | 240.10 | - | 2.04% | - |
| Jul 16, 2025 | 236.55 | 237.40 | 235.30 | 235.30 | - | - | - |
| Jul 15, 2025 | 236.50 | 238.15 | 235.30 | 235.30 | - | -0.74% | - |
| Jul 14, 2025 | 234.60 | 237.05 | 234.60 | 237.05 | - | 0.47% | - |
| Jul 11, 2025 | 234.80 | 235.95 | 234.80 | 235.95 | - | 0.08% | - |
| Jul 10, 2025 | 234.30 | 235.80 | 234.30 | 235.75 | - | 0.43% | - |
| Jul 9, 2025 | 235.15 | 236.80 | 234.75 | 234.75 | - | -0.70% | - |
| Jul 8, 2025 | 240.75 | 241.20 | 236.40 | 236.40 | - | -0.11% | - |
| Jul 7, 2025 | 235.05 | 236.65 | 235.05 | 236.65 | - | 0.98% | - |