CME Group Inc. (VIE:CMEG)
Austria · Delayed Price · Currency is EUR 197.46
-4.59 (-2.27%)
At close: Jun 26, 2026
VIE:CMEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 200.50 | 200.50 | 197.46 | 197.46 | - | -2.27% | - |
| 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% | - |
| May 28, 2026 | 241.40 | 241.55 | 239.00 | 239.00 | 237.79 | 0.10% | - |
| May 27, 2026 | 242.85 | 243.35 | 238.75 | 238.75 | 237.54 | -2.15% | - |
| May 26, 2026 | 250.75 | 251.00 | 244.00 | 244.00 | 242.77 | -3.37% | - |
| May 25, 2026 | 255.00 | 255.00 | 252.50 | 252.50 | 251.22 | 0.40% | - |
| May 22, 2026 | 249.75 | 251.95 | 249.40 | 251.50 | 250.23 | 0.18% | 31 |
| May 21, 2026 | 250.90 | 252.50 | 250.90 | 251.05 | 249.78 | -0.48% | - |
| May 20, 2026 | 261.10 | 261.30 | 252.25 | 252.25 | 250.97 | -4.43% | - |
| May 19, 2026 | 264.00 | 264.00 | 262.50 | 263.95 | 262.61 | 1.36% | - |
| May 18, 2026 | 257.10 | 260.40 | 255.80 | 260.40 | 259.08 | 0.97% | - |
| May 15, 2026 | 255.75 | 258.85 | 255.75 | 257.90 | 256.59 | 1.08% | - |
| May 14, 2026 | 254.50 | 255.15 | 253.95 | 255.15 | 253.86 | 3.49% | - |
| May 13, 2026 | 244.10 | 246.55 | 242.25 | 246.55 | 245.30 | 1.13% | - |
| May 12, 2026 | 239.80 | 243.80 | 239.80 | 243.80 | 242.57 | 1.92% | - |
| May 11, 2026 | 239.50 | 239.50 | 239.05 | 239.20 | 237.99 | 0.06% | - |
| May 8, 2026 | 245.15 | 245.15 | 239.05 | 239.05 | 237.84 | -1.97% | - |
| May 7, 2026 | 243.90 | 246.40 | 243.65 | 243.85 | 242.62 | -0.33% | - |
| May 6, 2026 | 245.30 | 245.55 | 242.30 | 244.65 | 243.41 | -0.12% | - |
| May 5, 2026 | 248.90 | 249.10 | 244.95 | 244.95 | 243.71 | -1.57% | - |
| May 4, 2026 | 246.65 | 248.85 | 245.65 | 248.85 | 247.59 | 1.86% | - |
| Apr 30, 2026 | 245.15 | 245.95 | 244.30 | 244.30 | 243.06 | 0.16% | - |
| Apr 29, 2026 | 242.05 | 243.90 | 242.05 | 243.90 | 242.67 | 0.12% | - |
| Apr 28, 2026 | 241.15 | 244.35 | 240.65 | 243.60 | 242.37 | 0.77% | - |
| Apr 27, 2026 | 242.75 | 242.75 | 241.50 | 241.75 | 240.53 | 0.31% | - |
| Apr 24, 2026 | 243.15 | 244.35 | 241.00 | 241.00 | 239.78 | -0.15% | - |
| Apr 23, 2026 | 245.10 | 245.10 | 241.35 | 241.35 | 240.13 | 1.15% | - |
| Apr 22, 2026 | 242.65 | 243.40 | 238.00 | 238.60 | 237.39 | -1.71% | 13 |
| Apr 21, 2026 | 245.75 | 246.70 | 242.75 | 242.75 | 241.52 | -0.51% | - |
| Apr 20, 2026 | 245.80 | 245.80 | 244.00 | 244.00 | 242.77 | 1.22% | - |
| Apr 17, 2026 | 251.80 | 251.80 | 241.05 | 241.05 | 239.83 | -4.31% | - |
| Apr 16, 2026 | 252.90 | 253.05 | 251.45 | 251.90 | 250.63 | 0.34% | - |