CME Group Inc. (VIE:CMEG)
Austria · Delayed Price · Currency is EUR 227.30
-3.80 (-1.64%)
Last updated: Oct 22, 2025, 3:30 PM CET
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 231.20 | 234.55 | 231.20 | 234.55 | - | 0.97% | - |
| Oct 22, 2025 | 231.60 | 232.30 | 227.30 | 232.30 | - | 0.52% | - |
| Oct 21, 2025 | 230.45 | 231.10 | 229.65 | 231.10 | - | 1.18% | - |
| Oct 20, 2025 | 230.65 | 230.65 | 228.40 | 228.40 | - | 0.15% | - |
| Oct 17, 2025 | 224.45 | 228.05 | 222.75 | 228.05 | - | -0.31% | 1 |
| Oct 16, 2025 | 230.00 | 230.80 | 228.75 | 228.75 | - | -0.76% | - |
| Oct 15, 2025 | 230.50 | 230.65 | 229.05 | 230.50 | - | -0.41% | - |
| Oct 14, 2025 | 234.65 | 236.35 | 231.45 | 231.45 | - | -0.77% | 39 |
| Oct 13, 2025 | 233.25 | 236.70 | 233.15 | 233.25 | - | -0.17% | 44 |
| Oct 10, 2025 | 232.50 | 233.65 | 232.05 | 233.65 | - | 1.59% | - |
| Oct 9, 2025 | 228.15 | 230.00 | 228.05 | 230.00 | - | 1.48% | - |
| Oct 8, 2025 | 227.05 | 227.55 | 225.85 | 226.65 | - | 0.58% | - |
| Oct 7, 2025 | 223.95 | 225.45 | 223.95 | 225.35 | - | 1.78% | - |
| Oct 6, 2025 | 226.95 | 227.65 | 221.40 | 221.40 | - | -2.12% | - |
| Oct 3, 2025 | 227.05 | 227.05 | 225.85 | 226.20 | - | 0.09% | - |
| Oct 2, 2025 | 226.65 | 226.75 | 225.80 | 226.00 | - | -0.62% | - |
| Oct 1, 2025 | 227.90 | 230.05 | 227.40 | 227.40 | - | -2.09% | - |
| Sep 30, 2025 | 231.50 | 232.60 | 231.35 | 232.25 | - | 0.56% | - |
| Sep 29, 2025 | 231.10 | 231.70 | 230.80 | 230.95 | - | 0.28% | - |
| Sep 26, 2025 | 230.40 | 231.40 | 230.10 | 230.30 | - | 0.09% | - |
| Sep 25, 2025 | 225.00 | 230.10 | 225.00 | 230.10 | - | 2.68% | - |
| Sep 24, 2025 | 223.10 | 224.10 | 222.85 | 224.10 | - | 1.59% | - |
| Sep 23, 2025 | 221.45 | 221.55 | 220.60 | 220.60 | - | -0.27% | - |
| Sep 22, 2025 | 223.15 | 223.15 | 221.20 | 221.20 | - | -0.43% | - |
| Sep 19, 2025 | 221.15 | 222.30 | 221.15 | 222.15 | - | -0.43% | - |
| Sep 18, 2025 | 223.15 | 223.15 | 221.85 | 223.10 | - | 1.00% | - |
| Sep 17, 2025 | 220.25 | 220.90 | 219.75 | 220.90 | - | -0.09% | - |
| Sep 16, 2025 | 219.75 | 221.10 | 219.15 | 221.10 | - | -0.58% | - |
| Sep 15, 2025 | 223.90 | 223.90 | 222.40 | 222.40 | - | -0.20% | - |
| 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% | - |