CME Group Inc. (VIE:CMEG)
Austria · Delayed Price · Currency is EUR 235.10
-3.15 (-1.32%)
At close: Dec 4, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 235.25 | 235.45 | 234.90 | 235.10 | 235.10 | -1.32% | - |
| Dec 3, 2025 | 238.75 | 239.00 | 238.25 | 238.25 | 238.25 | 0.17% | - |
| Dec 2, 2025 | 240.05 | 240.80 | 237.85 | 237.85 | 237.85 | -1.57% | - |
| Dec 1, 2025 | 242.00 | 242.65 | 241.65 | 241.65 | 241.65 | -0.82% | - |
| Nov 28, 2025 | 241.85 | 243.65 | 240.90 | 243.65 | 243.65 | 0.56% | - |
| Nov 27, 2025 | 242.10 | 242.65 | 242.10 | 242.30 | 242.30 | 0.27% | - |
| Nov 26, 2025 | 240.20 | 241.65 | 238.85 | 241.65 | 241.65 | 1.28% | - |
| Nov 25, 2025 | 239.25 | 240.00 | 238.60 | 238.60 | 238.60 | 0.57% | - |
| Nov 24, 2025 | 237.50 | 237.50 | 235.35 | 237.25 | 237.25 | -0.67% | - |
| Nov 21, 2025 | 238.65 | 240.30 | 238.65 | 238.85 | 238.85 | 1.47% | - |
| Nov 20, 2025 | 235.65 | 236.30 | 235.40 | 235.40 | 235.40 | 0.36% | - |
| Nov 19, 2025 | 241.30 | 242.15 | 234.55 | 234.55 | 234.55 | -3.08% | - |
| Nov 18, 2025 | 239.70 | 242.00 | 239.70 | 242.00 | 242.00 | -0.43% | - |
| Nov 17, 2025 | 245.75 | 246.75 | 243.05 | 243.05 | 243.05 | 0.19% | - |
| Nov 14, 2025 | 243.50 | 245.10 | 242.60 | 242.60 | 242.60 | -0.37% | - |
| Nov 13, 2025 | 241.25 | 243.50 | 241.15 | 243.50 | 243.50 | 0.77% | - |
| Nov 12, 2025 | 240.70 | 241.65 | 240.70 | 241.65 | 241.65 | 1.02% | - |
| Nov 11, 2025 | 239.65 | 239.65 | 238.90 | 239.20 | 239.20 | 0.46% | - |
| Nov 10, 2025 | 238.45 | 239.65 | 235.90 | 238.10 | 238.10 | -0.75% | - |
| Nov 7, 2025 | 235.45 | 239.90 | 235.10 | 239.90 | 239.90 | 2.32% | - |
| Nov 6, 2025 | 232.15 | 234.45 | 231.70 | 234.45 | 234.45 | -0.45% | - |
| Nov 5, 2025 | 232.70 | 235.50 | 232.70 | 235.50 | 235.50 | 1.77% | - |
| Nov 4, 2025 | 228.15 | 232.05 | 227.45 | 231.40 | 231.40 | 1.14% | - |
| Nov 3, 2025 | 230.25 | 231.40 | 228.80 | 228.80 | 228.80 | -0.52% | - |
| Oct 31, 2025 | 228.10 | 230.95 | 225.15 | 230.00 | 230.00 | 0.79% | 10 |
| Oct 30, 2025 | 225.30 | 228.20 | 224.80 | 228.20 | 228.20 | 1.85% | - |
| Oct 29, 2025 | 229.10 | 229.10 | 224.05 | 224.05 | 224.05 | -3.22% | - |
| Oct 28, 2025 | 231.85 | 233.50 | 231.50 | 231.50 | 231.50 | -0.64% | - |
| Oct 27, 2025 | 231.80 | 233.15 | 231.40 | 233.00 | 233.00 | 0.67% | - |
| Oct 24, 2025 | 232.30 | 232.30 | 230.80 | 231.45 | 231.45 | -0.45% | - |
| Oct 23, 2025 | 231.20 | 234.55 | 231.20 | 232.50 | 232.50 | 0.09% | - |
| Oct 22, 2025 | 231.60 | 232.30 | 227.30 | 232.30 | 232.30 | 0.52% | - |
| Oct 21, 2025 | 230.45 | 231.10 | 229.65 | 231.10 | 231.10 | 1.18% | - |
| Oct 20, 2025 | 230.65 | 230.65 | 228.40 | 228.40 | 228.40 | 0.15% | - |
| Oct 17, 2025 | 224.45 | 228.05 | 222.75 | 228.05 | 228.05 | -0.31% | 1 |
| Oct 16, 2025 | 230.00 | 230.80 | 228.75 | 228.75 | 228.75 | -0.76% | - |
| Oct 15, 2025 | 230.50 | 230.65 | 229.05 | 230.50 | 230.50 | -0.41% | - |
| Oct 14, 2025 | 234.65 | 236.35 | 231.45 | 231.45 | 231.45 | -0.77% | 39 |
| Oct 13, 2025 | 233.25 | 236.70 | 233.15 | 233.25 | 233.25 | -0.17% | 44 |
| Oct 10, 2025 | 232.50 | 233.65 | 232.05 | 233.65 | 233.65 | 1.59% | - |
| Oct 9, 2025 | 228.15 | 230.00 | 228.05 | 230.00 | 230.00 | 1.48% | - |
| Oct 8, 2025 | 227.05 | 227.55 | 225.85 | 226.65 | 226.65 | 0.58% | - |
| Oct 7, 2025 | 223.95 | 225.45 | 223.95 | 225.35 | 225.35 | 1.78% | - |
| Oct 6, 2025 | 226.95 | 227.65 | 221.40 | 221.40 | 221.40 | -2.12% | - |
| Oct 3, 2025 | 227.05 | 227.05 | 225.85 | 226.20 | 226.20 | 0.09% | - |
| Oct 2, 2025 | 226.65 | 226.75 | 225.80 | 226.00 | 226.00 | -0.62% | - |
| Oct 1, 2025 | 227.90 | 230.05 | 227.40 | 227.40 | 227.40 | -2.09% | - |
| Sep 30, 2025 | 231.50 | 232.60 | 231.35 | 232.25 | 232.25 | 0.56% | - |
| Sep 29, 2025 | 231.10 | 231.70 | 230.80 | 230.95 | 230.95 | 0.28% | - |
| Sep 26, 2025 | 230.40 | 231.40 | 230.10 | 230.30 | 230.30 | 0.09% | - |