CME Group Inc. (VIE:CMEG)
Austria · Delayed Price · Currency is EUR 213.35
-15.85 (-6.92%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:CMEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 222.05 | 223.35 | 213.35 | 213.35 | 213.35 | -6.92% | - |
| Jun 1, 2026 | 235.80 | 235.80 | 229.20 | 229.20 | 229.20 | -3.78% | - |
| May 29, 2026 | 238.80 | 239.65 | 237.45 | 238.20 | 238.20 | -0.33% | - |
| May 28, 2026 | 241.40 | 241.55 | 239.00 | 239.00 | 239.00 | 0.10% | - |
| May 27, 2026 | 242.85 | 243.35 | 238.75 | 238.75 | 238.75 | -2.15% | - |
| May 26, 2026 | 250.75 | 251.00 | 244.00 | 244.00 | 244.00 | -3.37% | - |
| May 25, 2026 | 255.00 | 255.00 | 252.50 | 252.50 | 252.50 | 0.40% | - |
| May 22, 2026 | 249.75 | 251.95 | 249.40 | 251.50 | 251.50 | 0.18% | 31 |
| May 21, 2026 | 250.90 | 252.50 | 250.90 | 251.05 | 251.05 | -0.48% | - |
| May 20, 2026 | 261.10 | 261.30 | 252.25 | 252.25 | 252.25 | -4.43% | - |
| May 19, 2026 | 264.00 | 264.00 | 262.50 | 263.95 | 263.95 | 1.36% | - |
| May 18, 2026 | 257.10 | 260.40 | 255.80 | 260.40 | 260.40 | 0.97% | - |
| May 15, 2026 | 255.75 | 258.85 | 255.75 | 257.90 | 257.90 | 1.08% | - |
| May 14, 2026 | 254.50 | 255.15 | 253.95 | 255.15 | 255.15 | 3.49% | - |
| May 13, 2026 | 244.10 | 246.55 | 242.25 | 246.55 | 246.55 | 1.13% | - |
| May 12, 2026 | 239.80 | 243.80 | 239.80 | 243.80 | 243.80 | 1.92% | - |
| May 11, 2026 | 239.50 | 239.50 | 239.05 | 239.20 | 239.20 | 0.06% | - |
| May 8, 2026 | 245.15 | 245.15 | 239.05 | 239.05 | 239.05 | -1.97% | - |
| May 7, 2026 | 243.90 | 246.40 | 243.65 | 243.85 | 243.85 | -0.33% | - |
| May 6, 2026 | 245.30 | 245.55 | 242.30 | 244.65 | 244.65 | -0.12% | - |
| May 5, 2026 | 248.90 | 249.10 | 244.95 | 244.95 | 244.95 | -1.57% | - |
| May 4, 2026 | 246.65 | 248.85 | 245.65 | 248.85 | 248.85 | 1.86% | - |
| Apr 30, 2026 | 245.15 | 245.95 | 244.30 | 244.30 | 244.30 | 0.16% | - |
| Apr 29, 2026 | 242.05 | 243.90 | 242.05 | 243.90 | 243.90 | 0.12% | - |
| Apr 28, 2026 | 241.15 | 244.35 | 240.65 | 243.60 | 243.60 | 0.77% | - |
| Apr 27, 2026 | 242.75 | 242.75 | 241.50 | 241.75 | 241.75 | 0.31% | - |
| Apr 24, 2026 | 243.15 | 244.35 | 241.00 | 241.00 | 241.00 | -0.15% | - |
| Apr 23, 2026 | 245.10 | 245.10 | 241.35 | 241.35 | 241.35 | 1.15% | - |
| Apr 22, 2026 | 242.65 | 243.40 | 238.00 | 238.60 | 238.60 | -1.71% | 13 |
| Apr 21, 2026 | 245.75 | 246.70 | 242.75 | 242.75 | 242.75 | -0.51% | - |
| Apr 20, 2026 | 245.80 | 245.80 | 244.00 | 244.00 | 244.00 | 1.22% | - |
| Apr 17, 2026 | 251.80 | 251.80 | 241.05 | 241.05 | 241.05 | -4.31% | - |
| Apr 16, 2026 | 252.90 | 253.05 | 251.45 | 251.90 | 251.90 | 0.34% | - |
| Apr 15, 2026 | 251.65 | 251.80 | 251.05 | 251.05 | 251.05 | -0.20% | - |
| Apr 14, 2026 | 254.25 | 255.20 | 251.55 | 251.55 | 251.55 | -1.68% | - |
| Apr 13, 2026 | 255.80 | 255.85 | 252.70 | 255.85 | 255.85 | 1.77% | - |
| Apr 10, 2026 | 256.45 | 256.45 | 251.40 | 251.40 | 251.40 | -2.90% | - |
| Apr 9, 2026 | 258.95 | 259.25 | 258.90 | 258.90 | 258.90 | -0.04% | - |
| Apr 8, 2026 | 266.00 | 266.00 | 257.40 | 259.00 | 259.00 | -3.70% | - |
| Apr 7, 2026 | 267.50 | 268.95 | 266.20 | 268.95 | 268.95 | 1.95% | - |
| Apr 2, 2026 | 258.35 | 263.80 | 257.30 | 263.80 | 263.80 | 3.53% | 8 |
| Apr 1, 2026 | 256.60 | 256.60 | 254.10 | 254.80 | 254.80 | -1.64% | - |
| Mar 31, 2026 | 260.20 | 262.45 | 259.05 | 259.05 | 259.05 | -0.15% | - |
| Mar 30, 2026 | 254.95 | 259.45 | 254.95 | 259.45 | 259.45 | 0.54% | 12 |
| Mar 27, 2026 | 258.80 | 258.80 | 257.80 | 258.05 | 258.05 | -0.06% | - |
| Mar 26, 2026 | 254.10 | 258.20 | 253.60 | 258.20 | 258.20 | 0.94% | - |
| Mar 25, 2026 | 262.70 | 262.70 | 255.20 | 255.80 | 255.80 | -2.90% | - |
| Mar 24, 2026 | 265.00 | 265.00 | 263.45 | 263.45 | 263.45 | -0.23% | - |
| Mar 23, 2026 | 265.15 | 270.20 | 264.05 | 264.05 | 264.05 | 0.02% | - |
| Mar 20, 2026 | 269.75 | 269.75 | 264.00 | 264.00 | 264.00 | -1.51% | - |