CME Group Inc. (VIE:CMEG)
Austria · Delayed Price · Currency is EUR 227.30
-1.65 (-0.72%)
At close: Aug 7, 2026
VIE:CMEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 228.10 | 229.80 | 227.30 | 229.80 | 229.80 | 0.37% | - |
| Aug 6, 2026 | 229.50 | 231.65 | 228.95 | 228.95 | 228.95 | 1.26% | - |
| Aug 5, 2026 | 228.25 | 228.60 | 226.10 | 226.10 | 226.10 | -1.22% | - |
| Aug 4, 2026 | 232.25 | 232.25 | 227.90 | 228.90 | 228.90 | -1.25% | - |
| Aug 3, 2026 | 231.90 | 232.60 | 231.80 | 231.80 | 231.80 | -0.62% | 45 |
| Jul 31, 2026 | 230.85 | 233.25 | 230.85 | 233.25 | 233.25 | 1.81% | - |
| Jul 30, 2026 | 231.50 | 234.10 | 229.10 | 229.10 | 229.10 | -1.19% | - |
| Jul 29, 2026 | 227.85 | 232.80 | 227.85 | 231.85 | 231.85 | 1.20% | - |
| Jul 28, 2026 | 225.85 | 229.10 | 225.30 | 229.10 | 229.10 | 1.89% | - |
| Jul 27, 2026 | 223.30 | 224.85 | 222.60 | 224.85 | 224.85 | 1.54% | - |
| Jul 24, 2026 | 222.60 | 224.05 | 221.45 | 221.45 | 221.45 | -1.62% | - |
| Jul 23, 2026 | 219.45 | 225.10 | 218.90 | 225.10 | 225.10 | 2.23% | - |
| Jul 22, 2026 | 209.15 | 220.20 | 208.65 | 220.20 | 220.20 | 3.31% | 2 |
| Jul 21, 2026 | 213.40 | 213.40 | 212.75 | 213.15 | 213.15 | -0.77% | - |
| Jul 20, 2026 | 214.00 | 214.80 | 213.50 | 214.80 | 214.80 | 0.42% | - |
| Jul 17, 2026 | 215.10 | 216.85 | 213.90 | 213.90 | 213.90 | 0.28% | - |
| Jul 16, 2026 | 213.85 | 214.95 | 213.30 | 213.30 | 213.30 | -0.86% | - |
| Jul 15, 2026 | 213.95 | 215.15 | 212.95 | 215.15 | 215.15 | 0.37% | - |
| Jul 14, 2026 | 215.25 | 215.80 | 214.30 | 214.35 | 214.35 | 1.18% | 99 |
| Jul 13, 2026 | 210.75 | 212.35 | 210.15 | 211.85 | 211.85 | 1.68% | - |
| Jul 10, 2026 | 209.50 | 211.20 | 208.35 | 208.35 | 208.35 | 0.34% | - |
| Jul 9, 2026 | 213.00 | 214.10 | 207.65 | 207.65 | 207.65 | -3.78% | 52 |
| Jul 8, 2026 | 210.35 | 215.80 | 209.95 | 215.80 | 215.80 | 2.27% | 39 |
| Jul 7, 2026 | 206.20 | 211.00 | 206.20 | 211.00 | 211.00 | 3.00% | - |
| Jul 6, 2026 | 207.90 | 208.25 | 203.80 | 204.85 | 204.85 | -0.44% | 223 |
| Jul 3, 2026 | 208.50 | 208.50 | 205.75 | 205.75 | 205.75 | 0.32% | - |
| Jul 2, 2026 | 203.10 | 205.10 | 202.75 | 205.10 | 205.10 | 3.73% | - |
| Jul 1, 2026 | 193.82 | 197.72 | 193.82 | 197.72 | 197.72 | 0.84% | - |
| Jun 30, 2026 | 192.96 | 196.08 | 192.96 | 196.08 | 196.08 | 1.85% | - |
| Jun 29, 2026 | 195.02 | 197.24 | 192.52 | 192.52 | 192.52 | -1.39% | - |
| Jun 26, 2026 | 200.50 | 200.50 | 195.24 | 195.24 | 195.24 | -3.37% | - |
| Jun 25, 2026 | 203.85 | 204.25 | 201.95 | 202.05 | 202.05 | -4.49% | - |
| Jun 24, 2026 | 213.80 | 215.20 | 211.55 | 211.55 | 211.55 | -2.20% | - |
| Jun 23, 2026 | 216.50 | 217.70 | 216.00 | 216.30 | 216.30 | 0.60% | - |
| Jun 22, 2026 | 216.10 | 216.15 | 215.00 | 215.00 | 215.00 | -0.92% | - |
| Jun 19, 2026 | 217.00 | 218.50 | 217.00 | 217.00 | 217.00 | -0.82% | - |
| Jun 18, 2026 | 219.10 | 220.80 | 218.80 | 218.80 | 218.80 | 0.81% | - |
| Jun 17, 2026 | 225.35 | 225.35 | 217.05 | 217.05 | 217.05 | -2.12% | - |
| Jun 16, 2026 | 228.25 | 230.85 | 221.75 | 221.75 | 221.75 | -3.98% | - |
| Jun 15, 2026 | 229.95 | 230.95 | 228.30 | 230.95 | 230.95 | 0.46% | - |
| Jun 12, 2026 | 227.45 | 229.90 | 227.45 | 229.90 | 229.90 | -0.50% | - |
| Jun 11, 2026 | 231.15 | 231.15 | 229.80 | 231.05 | 231.05 | 1.83% | - |
| Jun 10, 2026 | 222.10 | 226.90 | 222.10 | 226.90 | 226.90 | 1.57% | - |
| Jun 9, 2026 | 217.95 | 223.40 | 216.75 | 223.40 | 223.40 | 0.94% | - |
| Jun 5, 2026 | 220.75 | 222.45 | 219.45 | 222.45 | 221.32 | 1.34% | - |
| Jun 4, 2026 | 219.05 | 220.60 | 219.05 | 219.50 | 218.39 | 1.27% | - |
| Jun 3, 2026 | 217.10 | 218.35 | 216.75 | 216.75 | 215.65 | 1.59% | - |
| Jun 2, 2026 | 222.05 | 223.35 | 213.35 | 213.35 | 212.27 | -6.92% | - |
| Jun 1, 2026 | 235.80 | 235.80 | 229.20 | 229.20 | 228.04 | -3.78% | - |
| May 29, 2026 | 238.80 | 239.65 | 237.45 | 238.20 | 236.99 | -0.33% | - |