CME Group Inc. (VIE:CMEG)
Austria · Delayed Price · Currency is EUR 239.30
+2.95 (1.25%)
At close: Sep 18, 2026
VIE:CMEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 237.25 | 237.95 | 235.25 | 236.35 | 236.35 | 0.15% | - |
| Sep 16, 2026 | 237.60 | 239.15 | 236.00 | 236.00 | 236.00 | -1.52% | - |
| Sep 15, 2026 | 242.05 | 243.50 | 238.85 | 239.65 | 239.65 | -0.72% | - |
| Sep 14, 2026 | 239.75 | 243.00 | 239.70 | 241.40 | 241.40 | 1.56% | - |
| Sep 11, 2026 | 237.25 | 237.70 | 236.90 | 237.70 | 237.70 | 0.40% | - |
| Sep 10, 2026 | 237.10 | 238.25 | 236.55 | 236.75 | 236.75 | -0.19% | - |
| Sep 9, 2026 | 238.10 | 238.10 | 237.20 | 237.20 | 237.20 | -2.38% | - |
| Sep 7, 2026 | 242.95 | 244.10 | 242.60 | 244.10 | 242.98 | 0.70% | - |
| Sep 4, 2026 | 242.70 | 244.00 | 242.40 | 242.40 | 241.29 | 1.93% | - |
| Sep 3, 2026 | 239.35 | 239.35 | 237.80 | 237.80 | 236.71 | -1.76% | - |
| Sep 2, 2026 | 247.70 | 247.70 | 242.05 | 242.05 | 240.94 | -0.88% | - |
| Sep 1, 2026 | 246.05 | 248.05 | 244.20 | 244.20 | 243.08 | -1.03% | 52 |
| Aug 31, 2026 | 246.25 | 246.75 | 245.25 | 246.75 | 245.62 | 0.90% | - |
| Aug 28, 2026 | 241.20 | 244.55 | 241.10 | 244.55 | 243.43 | 1.28% | - |
| Aug 27, 2026 | 240.75 | 241.45 | 239.60 | 241.45 | 240.34 | 0.54% | - |
| Aug 26, 2026 | 238.15 | 240.15 | 238.15 | 240.15 | 239.05 | 0.78% | - |
| Aug 25, 2026 | 239.20 | 239.65 | 238.05 | 238.30 | 237.21 | -0.29% | - |
| Aug 24, 2026 | 235.65 | 239.00 | 235.65 | 239.00 | 237.91 | 1.92% | - |
| Aug 21, 2026 | 231.85 | 234.50 | 231.85 | 234.50 | 233.43 | 0.64% | - |
| Aug 20, 2026 | 228.60 | 233.00 | 227.10 | 233.00 | 231.93 | 0.04% | - |
| Aug 19, 2026 | 235.35 | 235.35 | 232.35 | 232.90 | 231.83 | -1.15% | - |
| Aug 18, 2026 | 230.95 | 235.60 | 230.20 | 235.60 | 234.52 | 1.31% | 96 |
| Aug 17, 2026 | 231.70 | 232.55 | 231.70 | 232.55 | 231.49 | 0.19% | - |
| Aug 14, 2026 | 230.90 | 232.80 | 230.90 | 232.10 | 231.04 | 1.22% | 1 |
| Aug 13, 2026 | 227.80 | 229.30 | 226.25 | 229.30 | 228.25 | 1.15% | 18 |
| Aug 12, 2026 | 225.30 | 226.70 | 222.95 | 226.70 | 225.66 | 0.29% | - |
| Aug 11, 2026 | 228.50 | 228.80 | 226.05 | 226.05 | 225.01 | -2.10% | - |
| Aug 10, 2026 | 228.50 | 230.90 | 227.75 | 230.90 | 229.84 | 0.48% | - |
| Aug 7, 2026 | 228.10 | 229.80 | 227.30 | 229.80 | 228.75 | 0.37% | - |
| Aug 6, 2026 | 229.50 | 231.65 | 228.95 | 228.95 | 227.90 | 1.26% | - |
| Aug 5, 2026 | 228.25 | 228.60 | 226.10 | 226.10 | 225.06 | -1.22% | - |
| Aug 4, 2026 | 232.25 | 232.25 | 227.90 | 228.90 | 227.85 | -1.25% | - |
| Aug 3, 2026 | 231.90 | 232.60 | 231.80 | 231.80 | 230.74 | -0.62% | 45 |
| Jul 31, 2026 | 230.85 | 233.25 | 230.85 | 233.25 | 232.18 | 1.81% | - |
| Jul 30, 2026 | 231.50 | 234.10 | 229.10 | 229.10 | 228.05 | -1.19% | - |
| Jul 29, 2026 | 227.85 | 232.80 | 227.85 | 231.85 | 230.79 | 1.20% | - |
| Jul 28, 2026 | 225.85 | 229.10 | 225.30 | 229.10 | 228.05 | 1.89% | - |
| Jul 27, 2026 | 223.30 | 224.85 | 222.60 | 224.85 | 223.82 | 1.54% | - |
| Jul 24, 2026 | 222.60 | 224.05 | 221.45 | 221.45 | 220.44 | -1.62% | - |
| Jul 23, 2026 | 219.45 | 225.10 | 218.90 | 225.10 | 224.07 | 2.23% | - |
| Jul 22, 2026 | 209.15 | 220.20 | 208.65 | 220.20 | 219.19 | 3.31% | 2 |
| Jul 21, 2026 | 213.40 | 213.40 | 212.75 | 213.15 | 212.17 | -0.77% | - |
| Jul 20, 2026 | 214.00 | 214.80 | 213.50 | 214.80 | 213.82 | 0.42% | - |
| Jul 17, 2026 | 215.10 | 216.85 | 213.90 | 213.90 | 212.92 | 0.28% | - |
| Jul 16, 2026 | 213.85 | 214.95 | 213.30 | 213.30 | 212.32 | -0.86% | - |
| Jul 15, 2026 | 213.95 | 215.15 | 212.95 | 215.15 | 214.16 | 0.37% | - |
| Jul 14, 2026 | 215.25 | 215.80 | 214.30 | 214.35 | 213.37 | 1.18% | 99 |
| Jul 13, 2026 | 210.75 | 212.35 | 210.15 | 211.85 | 210.88 | 1.68% | - |
| Jul 10, 2026 | 209.50 | 211.20 | 208.35 | 208.35 | 207.40 | 0.34% | - |
| Jul 9, 2026 | 213.00 | 214.10 | 207.65 | 207.65 | 206.70 | -3.78% | 52 |