CME Group Inc. (ETR:MX4A)
Germany
· Delayed Price · Currency is EUR 274.85
+0.15 (0.05%)
At close: Mar 6, 2026
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 275.30 | 275.35 | 274.85 | 274.85 | 274.85 | 0.05% | 17 |
| Mar 5, 2026 | 280.00 | 280.00 | 274.70 | 274.70 | 274.70 | -2.57% | 64 |
| Mar 4, 2026 | 281.95 | 281.95 | 281.95 | 281.95 | 281.95 | 0.14% | 33 |
| Mar 3, 2026 | 278.70 | 281.55 | 278.70 | 281.55 | 281.55 | 1.19% | 208 |
| Mar 2, 2026 | 278.50 | 278.50 | 278.25 | 278.25 | 278.25 | 3.67% | 15 |
| Feb 27, 2026 | 269.40 | 269.40 | 268.40 | 268.40 | 268.40 | 1.26% | 18 |
| Feb 26, 2026 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | -1.92% | - |
| Feb 25, 2026 | 271.05 | 272.45 | 270.25 | 270.25 | 270.25 | 1.14% | 65 |
| Feb 24, 2026 | 266.45 | 269.15 | 266.45 | 267.20 | 267.20 | 1.12% | 90 |
| Feb 23, 2026 | 261.25 | 264.30 | 261.25 | 264.25 | 264.25 | 1.07% | 155 |
| Feb 20, 2026 | 260.40 | 261.45 | 260.40 | 261.45 | 261.45 | 2.05% | 36 |
| Feb 19, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | 0.87% | - |
| Feb 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.59% | - |
| Feb 17, 2026 | 259.10 | 259.10 | 255.50 | 255.50 | 255.50 | -0.21% | 7 |
| Feb 13, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | -0.87% | - |
| Feb 12, 2026 | 255.90 | 258.30 | 255.90 | 258.30 | 258.30 | 0.80% | 14 |
| Feb 11, 2026 | 257.75 | 258.15 | 256.25 | 256.25 | 256.25 | -0.14% | 60 |
| Feb 10, 2026 | 259.35 | 259.35 | 253.65 | 256.60 | 256.60 | -0.62% | 54 |
| Feb 9, 2026 | 256.15 | 258.20 | 256.15 | 258.20 | 258.20 | 2.30% | 89 |
| Feb 6, 2026 | 252.35 | 254.20 | 252.35 | 252.40 | 252.40 | 3.13% | 43 |
| Feb 4, 2026 | 247.20 | 247.20 | 244.75 | 244.75 | 244.75 | -2.26% | 19 |
| Feb 3, 2026 | 246.95 | 250.40 | 246.95 | 250.40 | 250.40 | 1.98% | 7 |
| Feb 2, 2026 | 242.45 | 245.55 | 242.45 | 245.55 | 245.55 | 1.57% | 49 |
| Jan 30, 2026 | 241.00 | 241.75 | 241.00 | 241.75 | 241.75 | -0.80% | 15 |
| Jan 29, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 1.88% | - |
| Jan 28, 2026 | 238.70 | 239.20 | 238.70 | 239.20 | 239.20 | 1.53% | 9 |
| Jan 27, 2026 | 236.85 | 236.85 | 235.60 | 235.60 | 235.60 | -1.36% | 12 |
| Jan 26, 2026 | 238.85 | 238.85 | 238.85 | 238.85 | 238.85 | -0.08% | - |
| Jan 23, 2026 | 238.60 | 239.05 | 238.60 | 239.05 | 239.05 | 0.25% | 19 |
| Jan 22, 2026 | 238.45 | 238.45 | 238.45 | 238.45 | 238.45 | 0.42% | 24 |
| Jan 21, 2026 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | -0.44% | - |
| Jan 20, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -0.46% | - |
| Jan 19, 2026 | 243.00 | 243.00 | 239.05 | 239.60 | 239.60 | 2.61% | 1,007 |
| Jan 16, 2026 | 235.00 | 235.00 | 233.50 | 233.50 | 233.50 | -1.04% | 15 |
| Jan 15, 2026 | 235.45 | 237.25 | 235.45 | 235.95 | 235.95 | 3.08% | 34 |
| Jan 13, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 0.11% | - |
| Jan 12, 2026 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | 1.11% | - |
| Jan 9, 2026 | 229.80 | 229.85 | 226.15 | 226.15 | 226.15 | -1.37% | 35 |
| Jan 8, 2026 | 229.05 | 229.30 | 229.05 | 229.30 | 229.30 | -0.11% | 7 |
| Jan 7, 2026 | 229.60 | 229.70 | 227.55 | 229.55 | 229.55 | 0.77% | 1,189 |
| Jan 6, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -1.98% | - |
| Jan 5, 2026 | 231.45 | 232.40 | 231.45 | 232.40 | 232.40 | 1.02% | 119 |
| Jan 2, 2026 | 230.20 | 230.20 | 230.05 | 230.05 | 230.05 | 0.02% | 27 |
| Dec 30, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.52% | 15 |
| Dec 29, 2025 | 235.10 | 235.95 | 235.05 | 235.95 | 235.95 | 1.14% | 50 |
| Dec 23, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | 0.63% | - |
| Dec 22, 2025 | 231.00 | 231.85 | 231.00 | 231.85 | 231.85 | 1.18% | 295 |
| Dec 19, 2025 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | -0.71% | - |
| Dec 18, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -0.77% | - |
| Dec 17, 2025 | 235.40 | 235.40 | 232.60 | 232.60 | 232.60 | 0.63% | 25 |
| Dec 16, 2025 | 229.05 | 231.15 | 229.05 | 231.15 | 231.15 | -0.86% | 3 |
| Dec 15, 2025 | 233.20 | 233.55 | 233.15 | 233.15 | 233.15 | 0.37% | 140 |
| Dec 12, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 1.33% | - |
| Dec 11, 2025 | 233.00 | 233.00 | 229.25 | 229.25 | 228.19 | -0.89% | 14 |
| Dec 10, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 230.23 | -0.41% | 12 |
| Dec 9, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | 231.17 | -0.43% | - |
| Dec 8, 2025 | 233.85 | 233.85 | 233.25 | 233.25 | 232.17 | 0.17% | 38 |
| Dec 5, 2025 | 232.85 | 232.85 | 232.85 | 232.85 | 231.77 | -1.06% | - |
| Dec 4, 2025 | 235.75 | 235.75 | 235.35 | 235.35 | 234.26 | -1.13% | 2 |
| Dec 3, 2025 | 238.30 | 238.30 | 238.05 | 238.05 | 236.95 | 0.08% | 5 |
| Dec 2, 2025 | 238.00 | 238.00 | 237.85 | 237.85 | 236.75 | -1.51% | 21 |
| Dec 1, 2025 | 242.40 | 242.40 | 241.50 | 241.50 | 240.38 | -0.84% | 117 |
| Nov 28, 2025 | 243.55 | 243.55 | 243.55 | 243.55 | 242.42 | 0.52% | - |
| Nov 27, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 241.18 | 0.19% | - |
| Nov 26, 2025 | 241.85 | 241.85 | 241.85 | 241.85 | 240.73 | 1.30% | - |
| Nov 25, 2025 | 240.95 | 240.95 | 238.75 | 238.75 | 237.64 | 0.67% | 20 |
| Nov 24, 2025 | 237.70 | 237.75 | 237.15 | 237.15 | 236.05 | -0.79% | 21 |
| Nov 21, 2025 | 239.05 | 239.05 | 239.05 | 239.05 | 237.94 | -1.16% | - |
| Nov 20, 2025 | 242.80 | 242.95 | 236.85 | 241.85 | 240.73 | -0.94% | 1,000 |
| Nov 19, 2025 | 244.15 | 244.15 | 244.15 | 244.15 | 243.02 | 0.99% | 1 |
| Nov 18, 2025 | 239.55 | 241.80 | 239.55 | 241.75 | 240.63 | -0.41% | 200 |
| Nov 17, 2025 | 242.75 | 242.75 | 242.75 | 242.75 | 241.62 | 0.08% | - |
| Nov 14, 2025 | 242.55 | 242.55 | 242.55 | 242.55 | 241.42 | -0.57% | - |
| Nov 13, 2025 | 243.95 | 243.95 | 243.95 | 243.95 | 242.82 | 0.99% | - |
| Nov 12, 2025 | 241.20 | 241.55 | 241.20 | 241.55 | 240.43 | 0.10% | 2 |
| Nov 11, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 240.18 | 1.47% | - |
| Nov 10, 2025 | 238.35 | 239.85 | 237.80 | 237.80 | 236.70 | -0.81% | 235 |
| Nov 7, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 238.64 | 2.00% | - |
| Nov 6, 2025 | 233.10 | 235.05 | 233.10 | 235.05 | 233.96 | -0.23% | 12 |
| Nov 5, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 234.51 | 1.93% | - |
| Nov 4, 2025 | 232.05 | 232.05 | 231.15 | 231.15 | 230.08 | 1.01% | 19 |
| Nov 3, 2025 | 228.75 | 228.85 | 228.75 | 228.85 | 227.79 | -0.46% | 8 |
| Oct 31, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 228.83 | 0.81% | - |
| Oct 30, 2025 | 227.60 | 229.30 | 227.45 | 228.05 | 226.99 | -1.34% | 36 |
| Oct 28, 2025 | 231.95 | 231.95 | 231.15 | 231.15 | 230.08 | -0.71% | 9 |
| Oct 27, 2025 | 232.15 | 232.80 | 230.40 | 232.80 | 231.72 | 0.52% | 97 |
| Oct 24, 2025 | 230.85 | 232.25 | 230.85 | 231.60 | 230.53 | -0.43% | 23 |
| Oct 23, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 231.52 | 0.04% | - |
| Oct 22, 2025 | 230.35 | 232.50 | 228.10 | 232.50 | 231.42 | 0.65% | 457 |
| Oct 21, 2025 | 231.65 | 231.65 | 231.00 | 231.00 | 229.93 | 1.05% | 3 |
| Oct 20, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 227.54 | 0.29% | - |
| Oct 17, 2025 | 223.65 | 227.95 | 223.65 | 227.95 | 226.89 | -0.61% | 111 |
| Oct 16, 2025 | 229.35 | 229.35 | 229.35 | 229.35 | 228.29 | -0.76% | - |
| Oct 15, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 230.03 | -0.19% | - |
| Oct 14, 2025 | 231.55 | 231.55 | 231.55 | 231.55 | 230.48 | -0.96% | - |
| Oct 13, 2025 | 235.70 | 235.70 | 231.80 | 233.80 | 232.72 | 0.13% | 243 |
| Oct 10, 2025 | 231.50 | 233.55 | 231.50 | 233.50 | 232.42 | 1.50% | 5 |
| Oct 9, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 228.98 | 1.41% | - |
| Oct 8, 2025 | 228.75 | 228.75 | 226.85 | 226.85 | 225.80 | 0.84% | 5 |
| Oct 7, 2025 | 226.00 | 226.80 | 224.45 | 224.95 | 223.91 | 1.44% | 95 |