CME Group Inc. (BIT:1CME)
Italy
· Delayed Price · Currency is EUR 251.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 0.12% | - |
| Apr 24, 2026 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | - | - |
| Apr 23, 2026 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | 1.19% | - |
| Apr 22, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | -1.75% | - |
| Apr 21, 2026 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | -0.67% | - |
| Apr 20, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 1.10% | - |
| Apr 17, 2026 | 241.85 | 241.85 | 241.85 | 241.85 | 241.85 | -4.08% | - |
| Apr 16, 2026 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | 0.48% | - |
| Apr 15, 2026 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | -0.22% | - |
| Apr 14, 2026 | 255.30 | 255.30 | 255.30 | 251.50 | 251.50 | -1.64% | 18 |
| Apr 13, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 1.63% | - |
| Apr 10, 2026 | 260.05 | 260.05 | 252.80 | 251.60 | 251.60 | -5.25% | 32 |
| Apr 9, 2026 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | 2.65% | - |
| Apr 8, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -3.78% | - |
| Apr 7, 2026 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | 2.01% | - |
| Apr 2, 2026 | 262.15 | 262.15 | 262.15 | 263.55 | 263.55 | 3.29% | 15 |
| Apr 1, 2026 | 262.70 | 262.70 | 262.70 | 255.15 | 255.15 | -1.41% | 3 |
| Mar 31, 2026 | 262.50 | 262.50 | 262.50 | 258.80 | 258.80 | -0.40% | 50 |
| Mar 30, 2026 | 259.85 | 259.85 | 259.85 | 259.85 | 259.85 | 0.72% | - |
| Mar 27, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.15% | - |
| Mar 26, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.00% | - |
| Mar 25, 2026 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | -2.90% | - |
| Mar 24, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -0.23% | - |
| Mar 23, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | 0.09% | - |
| Mar 20, 2026 | 263.85 | 263.85 | 263.85 | 263.85 | 263.85 | -1.59% | - |
| Mar 19, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | -1.22% | - |
| Mar 18, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -0.88% | - |
| Mar 17, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0.90% | - |
| Mar 16, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | -0.55% | - |
| Mar 13, 2026 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | 1.58% | - |
| Mar 12, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 2.13% | - |
| Mar 11, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -3.52% | - |
| Mar 10, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -6.06% | - |
| Mar 9, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 2.93% | - |
| Mar 6, 2026 | 281.95 | 281.95 | 281.95 | 281.95 | 280.83 | 2.75% | - |
| Mar 5, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 273.31 | -0.22% | - |
| Mar 4, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 273.91 | -2.27% | - |
| Mar 3, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 280.28 | 1.06% | - |
| Mar 2, 2026 | 278.45 | 278.45 | 278.45 | 278.45 | 277.34 | 6.42% | - |
| Feb 27, 2026 | 261.65 | 261.65 | 261.65 | 261.65 | 260.61 | -1.51% | - |
| Feb 26, 2026 | 265.65 | 265.65 | 265.65 | 265.65 | 264.59 | -1.57% | - |
| Feb 25, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 268.83 | 1.01% | - |
| Feb 24, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 266.14 | 1.12% | - |
| Feb 23, 2026 | 262.25 | 262.25 | 262.25 | 264.25 | 263.20 | 1.30% | 3 |
| Feb 20, 2026 | 260.85 | 260.85 | 260.85 | 260.85 | 259.81 | 1.97% | - |
| Feb 19, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 254.78 | 0.79% | - |
| Feb 18, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 252.79 | -0.88% | - |
| Feb 17, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 255.03 | 7.43% | - |
| Feb 16, 2026 | 238.35 | 238.35 | 238.35 | 238.35 | 237.40 | -4.45% | - |
| Feb 13, 2026 | 249.45 | 249.45 | 249.45 | 249.45 | 248.46 | -3.37% | - |
| Feb 12, 2026 | 258.15 | 258.15 | 258.15 | 258.15 | 257.12 | 0.76% | - |
| Feb 11, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 255.18 | -0.02% | - |
| Feb 10, 2026 | 256.00 | 256.30 | 254.65 | 256.25 | 255.23 | -0.70% | 490 |
| Feb 9, 2026 | 254.30 | 254.30 | 254.30 | 258.05 | 257.02 | 2.24% | 24 |
| Feb 6, 2026 | 253.70 | 253.70 | 253.70 | 252.40 | 251.40 | -0.43% | 3 |
| Feb 5, 2026 | 252.20 | 252.20 | 252.20 | 253.50 | 252.49 | 3.81% | 17 |
| Feb 4, 2026 | 249.70 | 249.70 | 249.70 | 244.20 | 243.23 | -2.20% | 4 |
| Feb 3, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 248.71 | 1.48% | - |
| Feb 2, 2026 | 246.05 | 246.05 | 246.05 | 246.05 | 245.07 | 1.86% | - |
| Jan 30, 2026 | 241.55 | 241.55 | 241.55 | 241.55 | 240.59 | -0.64% | - |
| Jan 29, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 242.13 | 1.76% | - |
| Jan 28, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 237.95 | 1.23% | - |
| Jan 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.06 | -1.30% | - |
| Jan 26, 2026 | 238.90 | 238.90 | 238.70 | 239.10 | 238.15 | 0.02% | 70 |
| Jan 23, 2026 | 239.05 | 239.05 | 239.05 | 239.05 | 238.10 | 0.53% | - |
| Jan 22, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 236.85 | 0.25% | - |
| Jan 21, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 236.26 | -0.55% | - |
| Jan 20, 2026 | 236.05 | 236.05 | 236.05 | 238.50 | 237.55 | -0.48% | 10 |
| Jan 19, 2026 | 243.05 | 243.05 | 239.40 | 239.65 | 238.70 | 1.03% | 265 |
| Jan 16, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 236.26 | 0.53% | - |
| Jan 15, 2026 | 235.95 | 235.95 | 235.95 | 235.95 | 235.01 | 0.55% | - |
| Jan 14, 2026 | 234.65 | 234.65 | 234.65 | 234.65 | 233.72 | 2.49% | - |
| Jan 13, 2026 | 227.35 | 227.35 | 227.35 | 228.95 | 228.04 | 0.02% | 30 |
| Jan 12, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 227.99 | 1.19% | - |
| Jan 9, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 225.30 | -1.24% | - |
| Jan 8, 2026 | 229.05 | 229.05 | 229.05 | 229.05 | 228.14 | 0.07% | - |
| Jan 7, 2026 | 227.30 | 227.35 | 227.30 | 228.90 | 227.99 | 0.33% | 80 |
| Jan 6, 2026 | 230.30 | 230.30 | 230.30 | 228.15 | 227.24 | -1.81% | 10 |
| Jan 5, 2026 | 230.50 | 230.50 | 230.50 | 232.35 | 231.43 | 0.93% | 11 |
| Jan 2, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 229.28 | -2.21% | - |
| Dec 30, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 234.46 | -0.15% | - |
| Dec 29, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 234.81 | 1.12% | - |
| Dec 23, 2025 | 233.15 | 233.15 | 233.15 | 233.15 | 232.22 | 0.54% | - |
| Dec 22, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 230.98 | 3.80% | - |
| Dec 19, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 222.51 | -3.25% | - |
| Dec 18, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 229.98 | -0.71% | - |
| Dec 17, 2025 | 232.55 | 232.55 | 232.55 | 232.55 | 231.63 | -1.73% | - |
| Dec 16, 2025 | 236.65 | 236.65 | 236.65 | 236.65 | 235.71 | 1.48% | - |
| Dec 15, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 232.27 | 0.60% | - |
| Dec 12, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 230.88 | 1.02% | - |
| Dec 11, 2025 | 229.45 | 229.45 | 229.45 | 229.45 | 228.54 | -0.65% | - |
| Dec 10, 2025 | 230.95 | 230.95 | 230.95 | 230.95 | 228.96 | -0.62% | - |
| Dec 9, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 230.40 | -0.47% | - |
| Dec 8, 2025 | 230.90 | 230.90 | 230.90 | 233.50 | 231.49 | 0.32% | 2 |
| Dec 5, 2025 | 232.75 | 232.75 | 232.75 | 232.75 | 230.75 | -1.08% | - |
| Dec 4, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 233.28 | -1.22% | - |
| Dec 3, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 236.15 | 0.21% | - |
| Dec 2, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 235.65 | -1.55% | - |
| Dec 1, 2025 | 241.45 | 241.45 | 241.45 | 241.45 | 239.37 | -0.88% | - |
| Nov 28, 2025 | 243.40 | 243.40 | 243.40 | 243.60 | 241.50 | 0.14% | 49 |