CME Group Inc. (BIT:1CME)
Italy
· Delayed Price · Currency is EUR 232.75
-2.55 (-1.08%)
At close: Dec 5, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | -1.08% | - |
| Dec 4, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | -1.22% | - |
| Dec 3, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 0.21% | - |
| Dec 2, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | -1.55% | - |
| Dec 1, 2025 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | -0.88% | - |
| Nov 28, 2025 | 243.40 | 243.40 | 243.40 | 243.60 | 243.60 | 0.14% | 49 |
| Nov 27, 2025 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | 0.72% | - |
| Nov 26, 2025 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 1.26% | - |
| Nov 25, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.36% | - |
| Nov 24, 2025 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | -0.44% | - |
| Nov 21, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 1.47% | - |
| Nov 20, 2025 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | 0.23% | - |
| Nov 19, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -3.08% | - |
| Nov 18, 2025 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | -0.21% | - |
| Nov 17, 2025 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | 0.04% | - |
| Nov 14, 2025 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | -0.53% | - |
| Nov 13, 2025 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | 0.89% | - |
| Nov 12, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 0.29% | - |
| Nov 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1.35% | - |
| Nov 10, 2025 | 236.60 | 237.05 | 236.60 | 237.80 | 237.80 | -1.27% | 67 |
| Nov 7, 2025 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | 2.21% | - |
| Nov 6, 2025 | 231.75 | 231.75 | 231.75 | 235.65 | 235.65 | 0.19% | 7 |
| Nov 5, 2025 | 234.30 | 234.30 | 234.30 | 235.20 | 235.20 | 1.55% | 2 |
| Nov 4, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 1.42% | - |
| Nov 3, 2025 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | -0.74% | - |
| Oct 31, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 0.94% | - |
| Oct 30, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | 1.11% | - |
| Oct 29, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -2.55% | - |
| Oct 28, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | -0.81% | - |
| Oct 27, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 0.65% | - |
| Oct 24, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | -0.43% | - |
| Oct 23, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.28% | - |
| Oct 22, 2025 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0.45% | - |
| Oct 21, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.36% | - |
| Oct 20, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | 0.13% | - |
| Oct 17, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | -0.61% | - |
| Oct 16, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.74% | - |
| Oct 15, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | 0.17% | - |
| Oct 14, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -1.39% | - |
| Oct 13, 2025 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | 0.06% | - |
| Oct 10, 2025 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 1.43% | - |
| Oct 9, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 1.52% | - |
| Oct 8, 2025 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | 0.76% | - |
| Oct 7, 2025 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 1.67% | - |
| Oct 6, 2025 | 227.00 | 227.00 | 227.00 | 221.25 | 221.25 | -2.25% | 2 |
| Oct 3, 2025 | 226.35 | 226.35 | 226.35 | 226.35 | 226.35 | 0.04% | - |
| Oct 2, 2025 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | -0.37% | - |
| Oct 1, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | -2.28% | - |
| Sep 30, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 0.65% | - |
| Sep 29, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 0.24% | - |
| Sep 26, 2025 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | 0.13% | - |
| Sep 25, 2025 | 229.85 | 229.85 | 229.85 | 230.05 | 230.05 | 2.68% | 7 |
| Sep 24, 2025 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | 1.24% | - |
| Sep 23, 2025 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | 0.14% | - |
| Sep 22, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.45% | - |
| Sep 19, 2025 | 222.40 | 222.40 | 222.40 | 222.00 | 222.00 | -0.47% | 8 |
| Sep 18, 2025 | 223.05 | 223.05 | 223.05 | 223.05 | 223.05 | 1.16% | - |
| Sep 17, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -0.52% | - |
| Sep 16, 2025 | 220.45 | 220.45 | 220.40 | 221.65 | 221.65 | -0.47% | 58 |
| Sep 15, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | -0.07% | - |
| Sep 12, 2025 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | 0.22% | - |
| Sep 11, 2025 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 0.47% | - |
| Sep 10, 2025 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | -0.98% | - |
| Sep 9, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.56% | - |
| Sep 8, 2025 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | - | - |
| Sep 5, 2025 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | -2.56% | - |
| Sep 4, 2025 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | 0.48% | - |
| Sep 3, 2025 | 228.65 | 228.65 | 228.65 | 229.55 | 229.55 | 0.99% | 2 |
| Sep 2, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 0.07% | - |
| Sep 1, 2025 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - | - |
| Aug 29, 2025 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | -0.81% | - |
| Aug 28, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -2.16% | - |
| Aug 27, 2025 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | 0.78% | - |
| Aug 26, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | 0.63% | - |
| Aug 25, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 0.35% | - |
| Aug 22, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.56% | - |
| Aug 21, 2025 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | 0.13% | - |
| Aug 20, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | 1.59% | - |
| Aug 19, 2025 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | -0.79% | - |
| Aug 18, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -0.89% | - |
| Aug 14, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.61% | - |
| Aug 13, 2025 | 235.85 | 235.90 | 235.85 | 232.25 | 232.25 | -1.94% | 85 |
| Aug 12, 2025 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | -4.52% | - |
| Aug 11, 2025 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | 2.93% | - |
| Aug 8, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.41% | - |
| Aug 7, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.21% | - |
| Aug 6, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -1.92% | - |
| Aug 5, 2025 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 0.28% | - |
| Aug 4, 2025 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | 1.36% | - |
| Aug 1, 2025 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | -0.49% | - |
| Jul 31, 2025 | 244.20 | 244.20 | 244.20 | 244.45 | 244.45 | 1.03% | 50 |
| Jul 30, 2025 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | 0.77% | - |
| Jul 29, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.84% | - |
| Jul 28, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -0.33% | - |
| Jul 25, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | 2.01% | - |
| Jul 24, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -1.78% | - |
| Jul 23, 2025 | 238.45 | 238.45 | 238.45 | 238.45 | 238.45 | 1.75% | - |
| Jul 22, 2025 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | -0.15% | - |
| Jul 21, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -1.22% | - |
| Jul 18, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | -1.00% | - |