CME Group Inc. (FRA:MX4A)
Germany
· Delayed Price · Currency is EUR 273.90
+0.65 (0.24%)
Last updated: Mar 9, 2026, 8:02 AM CET
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | - | 0.24% | - |
| Mar 6, 2026 | 271.90 | 273.25 | 271.90 | 273.25 | 273.25 | 0.51% | - |
| Mar 5, 2026 | 273.90 | 273.90 | 271.85 | 271.85 | 271.85 | -0.88% | - |
| Mar 4, 2026 | 280.20 | 283.40 | 273.95 | 274.25 | 274.25 | -2.12% | 105 |
| Mar 3, 2026 | 275.80 | 284.00 | 275.80 | 280.20 | 280.20 | 0.39% | 90 |
| Mar 2, 2026 | 267.45 | 279.10 | 267.45 | 279.10 | 279.10 | 3.06% | - |
| Feb 27, 2026 | 265.85 | 272.10 | 265.85 | 270.80 | 270.80 | 1.12% | 3 |
| Feb 26, 2026 | 259.65 | 267.80 | 259.65 | 267.80 | 267.80 | 2.84% | 8 |
| Feb 25, 2026 | 270.45 | 270.45 | 260.40 | 260.40 | 260.40 | -3.63% | 340 |
| Feb 24, 2026 | 265.90 | 270.20 | 265.90 | 270.20 | 270.20 | 1.87% | 68 |
| Feb 23, 2026 | 260.95 | 265.25 | 260.00 | 265.25 | 265.25 | 1.98% | 79 |
| Feb 20, 2026 | 257.95 | 260.10 | 256.30 | 260.10 | 260.10 | 1.17% | 10 |
| Feb 19, 2026 | 255.50 | 257.60 | 255.50 | 257.10 | 257.10 | 0.04% | 10 |
| Feb 18, 2026 | 255.15 | 257.00 | 255.15 | 257.00 | 257.00 | 0.35% | 12 |
| Feb 17, 2026 | 254.65 | 256.10 | 254.65 | 256.10 | 256.10 | 0.29% | - |
| Feb 16, 2026 | 254.95 | 255.35 | 254.95 | 255.35 | 255.35 | 0.04% | - |
| Feb 13, 2026 | 252.95 | 255.50 | 252.95 | 255.25 | 255.25 | 0.10% | 33 |
| Feb 12, 2026 | 254.50 | 255.00 | 254.50 | 255.00 | 255.00 | 0.18% | - |
| Feb 11, 2026 | 256.60 | 256.60 | 254.55 | 254.55 | 254.55 | -1.32% | - |
| Feb 10, 2026 | 256.65 | 259.50 | 256.65 | 257.95 | 257.95 | 0.31% | 180 |
| Feb 9, 2026 | 253.85 | 257.15 | 253.85 | 257.15 | 257.15 | 0.61% | - |
| Feb 6, 2026 | 250.40 | 255.60 | 250.40 | 255.60 | 255.60 | 1.43% | 15 |
| Feb 5, 2026 | 248.65 | 252.00 | 248.65 | 252.00 | 252.00 | 1.10% | - |
| Feb 4, 2026 | 247.10 | 249.25 | 247.10 | 249.25 | 249.25 | 0.56% | - |
| Feb 3, 2026 | 245.55 | 247.85 | 245.55 | 247.85 | 247.85 | 0.61% | - |
| Feb 2, 2026 | 238.50 | 246.35 | 238.50 | 246.35 | 246.35 | 1.19% | - |
| Jan 30, 2026 | 240.25 | 243.45 | 240.25 | 243.45 | 243.45 | 0.91% | - |
| Jan 29, 2026 | 237.80 | 241.25 | 237.80 | 241.25 | 241.25 | 1.32% | 42 |
| Jan 28, 2026 | 236.80 | 238.10 | 236.80 | 238.10 | 238.10 | 1.25% | - |
| Jan 27, 2026 | 238.60 | 238.60 | 235.15 | 235.15 | 235.15 | -1.49% | - |
| Jan 26, 2026 | 237.05 | 238.70 | 237.05 | 238.70 | 238.70 | -0.08% | - |
| Jan 23, 2026 | 238.70 | 238.90 | 238.70 | 238.90 | 238.90 | -0.23% | - |
| Jan 22, 2026 | 237.90 | 239.45 | 237.90 | 239.45 | 239.45 | 0.48% | - |
| Jan 21, 2026 | 238.05 | 238.30 | 238.05 | 238.30 | 238.30 | 0.02% | - |
| Jan 20, 2026 | 239.15 | 239.15 | 238.25 | 238.25 | 238.25 | -0.81% | - |
| Jan 19, 2026 | 241.95 | 241.95 | 239.05 | 240.20 | 240.20 | -0.15% | 30 |
| Jan 16, 2026 | 234.15 | 240.55 | 234.15 | 240.55 | 240.55 | 2.56% | 3 |
| Jan 15, 2026 | 235.30 | 235.30 | 234.55 | 234.55 | 234.55 | -0.15% | - |
| Jan 14, 2026 | 228.85 | 234.90 | 228.85 | 234.90 | 234.90 | 2.24% | - |
| Jan 13, 2026 | 225.90 | 229.75 | 225.90 | 229.75 | 229.75 | 1.26% | - |
| Jan 12, 2026 | 223.95 | 226.90 | 223.95 | 226.90 | 226.90 | 0.53% | - |
| Jan 9, 2026 | 227.70 | 230.60 | 225.70 | 225.70 | 225.70 | -1.38% | 38 |
| Jan 8, 2026 | 226.50 | 229.15 | 226.50 | 228.85 | 228.85 | 0.15% | 5 |
| Jan 7, 2026 | 228.70 | 229.55 | 228.50 | 228.50 | 228.50 | -0.76% | 40 |
| Jan 6, 2026 | 233.40 | 233.40 | 227.85 | 230.25 | 230.25 | -1.54% | 10 |
| Jan 5, 2026 | 230.10 | 233.85 | 230.10 | 233.85 | 233.85 | 1.72% | - |
| Jan 2, 2026 | 232.75 | 232.75 | 229.90 | 229.90 | 229.90 | -2.13% | - |
| Dec 30, 2025 | 234.95 | 234.95 | 234.90 | 234.90 | 234.90 | -0.59% | - |
| Dec 29, 2025 | 233.70 | 237.25 | 233.70 | 236.30 | 236.30 | 1.18% | 1 |
| Dec 23, 2025 | 230.55 | 233.55 | 230.55 | 233.55 | 233.55 | 0.84% | - |
| Dec 22, 2025 | 229.20 | 231.60 | 229.20 | 231.60 | 231.60 | 0.87% | - |
| Dec 19, 2025 | 225.85 | 229.60 | 225.85 | 229.60 | 229.60 | 1.12% | - |
| Dec 18, 2025 | 232.35 | 232.35 | 227.05 | 227.05 | 227.05 | -2.22% | - |
| Dec 17, 2025 | 231.95 | 232.20 | 231.95 | 232.20 | 232.20 | 0.11% | - |
| Dec 16, 2025 | 230.20 | 231.95 | 230.20 | 231.95 | 231.95 | 0.45% | - |
| Dec 15, 2025 | 232.50 | 232.50 | 230.90 | 230.90 | 230.90 | -0.67% | - |
| Dec 12, 2025 | 229.80 | 232.95 | 229.80 | 232.45 | 232.45 | 0.58% | 2 |
| Dec 11, 2025 | 224.95 | 231.10 | 224.95 | 231.10 | 230.03 | 1.34% | 31 |
| Dec 10, 2025 | 231.25 | 231.25 | 228.05 | 228.05 | 226.99 | -1.62% | - |
| Dec 9, 2025 | 231.20 | 231.80 | 231.20 | 231.80 | 230.72 | -0.37% | - |
| Dec 8, 2025 | 231.30 | 232.65 | 231.30 | 232.65 | 231.57 | 0.22% | - |
| Dec 5, 2025 | 233.75 | 234.00 | 232.15 | 232.15 | 231.07 | -1.71% | 60 |
| Dec 4, 2025 | 234.25 | 236.20 | 234.25 | 236.20 | 235.10 | 0.55% | 1 |
| Dec 3, 2025 | 237.50 | 237.65 | 234.90 | 234.90 | 233.81 | -1.41% | 80 |
| Dec 2, 2025 | 238.95 | 238.95 | 238.25 | 238.25 | 237.14 | -0.91% | - |
| Dec 1, 2025 | 240.20 | 240.45 | 240.20 | 240.45 | 239.33 | -0.02% | - |
| Nov 28, 2025 | 241.50 | 241.50 | 240.50 | 240.50 | 239.38 | -0.12% | - |
| Nov 27, 2025 | 240.90 | 240.90 | 240.80 | 240.80 | 239.68 | -0.78% | - |
| Nov 26, 2025 | 238.75 | 242.70 | 238.75 | 242.70 | 241.57 | 1.46% | - |
| Nov 25, 2025 | 237.90 | 239.20 | 237.90 | 239.20 | 238.09 | 0.08% | - |
| Nov 24, 2025 | 236.55 | 239.00 | 236.55 | 239.00 | 237.89 | 0.17% | - |
| Nov 21, 2025 | 237.70 | 238.60 | 237.70 | 238.60 | 237.49 | -0.21% | - |
| Nov 20, 2025 | 236.90 | 239.10 | 236.90 | 239.10 | 237.99 | 1.23% | - |
| Nov 19, 2025 | 239.55 | 239.55 | 235.90 | 236.20 | 235.10 | -2.17% | 90 |
| Nov 18, 2025 | 237.55 | 241.45 | 237.55 | 241.45 | 240.33 | -0.02% | - |
| Nov 17, 2025 | 244.95 | 248.50 | 241.50 | 241.50 | 240.38 | -1.61% | 101 |
| Nov 14, 2025 | 241.85 | 245.45 | 241.85 | 245.45 | 244.31 | 0.14% | - |
| Nov 13, 2025 | 240.50 | 245.10 | 240.50 | 245.10 | 243.96 | 1.28% | - |
| Nov 12, 2025 | 239.85 | 242.00 | 239.85 | 242.00 | 240.88 | 0.62% | - |
| Nov 11, 2025 | 238.50 | 240.50 | 238.50 | 240.50 | 239.38 | 0.42% | - |
| Nov 10, 2025 | 238.55 | 239.50 | 238.55 | 239.50 | 238.39 | 0.06% | - |
| Nov 7, 2025 | 234.50 | 239.35 | 234.50 | 239.35 | 238.24 | 2.02% | - |
| Nov 6, 2025 | 231.40 | 235.55 | 231.40 | 234.60 | 233.51 | 1.23% | 10 |
| Nov 5, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 230.67 | 2.73% | - |
| Nov 4, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 224.55 | -1.44% | - |
| Nov 3, 2025 | 228.95 | 228.95 | 228.90 | 228.90 | 227.84 | -0.46% | - |
| Oct 31, 2025 | 225.50 | 229.95 | 225.50 | 229.95 | 228.88 | 1.32% | - |
| Oct 30, 2025 | 223.20 | 226.95 | 223.20 | 226.95 | 225.90 | 0.80% | - |
| Oct 29, 2025 | 227.80 | 227.80 | 225.15 | 225.15 | 224.10 | -1.36% | - |
| Oct 28, 2025 | 230.55 | 230.55 | 228.25 | 228.25 | 227.19 | -1.81% | 13 |
| Oct 27, 2025 | 232.05 | 232.45 | 232.05 | 232.45 | 231.37 | 0.45% | - |
| Oct 24, 2025 | 231.15 | 231.40 | 231.15 | 231.40 | 230.33 | -0.04% | - |
| Oct 23, 2025 | 232.50 | 232.50 | 231.50 | 231.50 | 230.43 | 0.24% | 5 |
| Oct 22, 2025 | 230.40 | 232.40 | 230.40 | 230.95 | 229.88 | 0.04% | 13 |
| Oct 21, 2025 | 228.80 | 230.85 | 228.80 | 230.85 | 229.78 | 0.46% | - |
| Oct 20, 2025 | 228.95 | 229.80 | 228.95 | 229.80 | 228.73 | 0.24% | - |
| Oct 17, 2025 | 222.25 | 229.25 | 222.25 | 229.25 | 228.19 | 2.25% | - |
| Oct 16, 2025 | 228.90 | 230.55 | 224.20 | 224.20 | 223.16 | -2.52% | 80 |
| Oct 15, 2025 | 229.50 | 230.00 | 229.50 | 230.00 | 228.93 | -0.11% | - |
| Oct 14, 2025 | 231.20 | 231.20 | 230.25 | 230.25 | 229.18 | -1.75% | - |