CME Group Inc. (FRA:MX4A)
Germany
· Delayed Price · Currency is EUR 236.20
+1.30 (0.55%)
At close: Dec 4, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 233.75 | 234.00 | 232.15 | 232.15 | 232.15 | -1.71% | 60 |
| Dec 4, 2025 | 234.25 | 236.20 | 234.25 | 236.20 | 236.20 | 0.55% | 1 |
| Dec 3, 2025 | 237.50 | 237.65 | 234.90 | 234.90 | 234.90 | -1.41% | 80 |
| Dec 2, 2025 | 238.95 | 238.95 | 238.25 | 238.25 | 238.25 | -0.91% | - |
| Dec 1, 2025 | 240.20 | 240.45 | 240.20 | 240.45 | 240.45 | -0.02% | - |
| Nov 28, 2025 | 241.50 | 241.50 | 240.50 | 240.50 | 240.50 | -0.12% | - |
| Nov 27, 2025 | 240.90 | 240.90 | 240.80 | 240.80 | 240.80 | -0.78% | - |
| Nov 26, 2025 | 238.75 | 242.70 | 238.75 | 242.70 | 242.70 | 1.46% | - |
| Nov 25, 2025 | 237.90 | 239.20 | 237.90 | 239.20 | 239.20 | 0.08% | - |
| Nov 24, 2025 | 236.55 | 239.00 | 236.55 | 239.00 | 239.00 | 0.17% | - |
| Nov 21, 2025 | 237.70 | 238.60 | 237.70 | 238.60 | 238.60 | -0.21% | - |
| Nov 20, 2025 | 236.90 | 239.10 | 236.90 | 239.10 | 239.10 | 1.23% | - |
| Nov 19, 2025 | 239.55 | 239.55 | 235.90 | 236.20 | 236.20 | -2.17% | 90 |
| Nov 18, 2025 | 237.55 | 241.45 | 237.55 | 241.45 | 241.45 | -0.02% | - |
| Nov 17, 2025 | 244.95 | 248.50 | 241.50 | 241.50 | 241.50 | -1.61% | 101 |
| Nov 14, 2025 | 241.85 | 245.45 | 241.85 | 245.45 | 245.45 | 0.14% | - |
| Nov 13, 2025 | 240.50 | 245.10 | 240.50 | 245.10 | 245.10 | 1.28% | - |
| Nov 12, 2025 | 239.85 | 242.00 | 239.85 | 242.00 | 242.00 | 0.62% | - |
| Nov 11, 2025 | 238.50 | 240.50 | 238.50 | 240.50 | 240.50 | 0.42% | - |
| Nov 10, 2025 | 238.55 | 239.50 | 238.55 | 239.50 | 239.50 | 0.06% | - |
| Nov 7, 2025 | 234.50 | 239.35 | 234.50 | 239.35 | 239.35 | 2.02% | - |
| Nov 6, 2025 | 231.40 | 235.55 | 231.40 | 234.60 | 234.60 | 1.23% | 10 |
| Nov 5, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 2.73% | - |
| Nov 4, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -1.44% | - |
| Nov 3, 2025 | 228.95 | 228.95 | 228.90 | 228.90 | 228.90 | -0.46% | - |
| Oct 31, 2025 | 225.50 | 229.95 | 225.50 | 229.95 | 229.95 | 1.32% | - |
| Oct 30, 2025 | 223.20 | 226.95 | 223.20 | 226.95 | 226.95 | 0.80% | - |
| Oct 29, 2025 | 227.80 | 227.80 | 225.15 | 225.15 | 225.15 | -1.36% | - |
| Oct 28, 2025 | 230.55 | 230.55 | 228.25 | 228.25 | 228.25 | -1.81% | 13 |
| Oct 27, 2025 | 232.05 | 232.45 | 232.05 | 232.45 | 232.45 | 0.45% | - |
| Oct 24, 2025 | 231.15 | 231.40 | 231.15 | 231.40 | 231.40 | -0.04% | - |
| Oct 23, 2025 | 232.50 | 232.50 | 231.50 | 231.50 | 231.50 | 0.24% | 5 |
| Oct 22, 2025 | 230.40 | 232.40 | 230.40 | 230.95 | 230.95 | 0.04% | 13 |
| Oct 21, 2025 | 228.80 | 230.85 | 228.80 | 230.85 | 230.85 | 0.46% | - |
| Oct 20, 2025 | 228.95 | 229.80 | 228.95 | 229.80 | 229.80 | 0.24% | - |
| Oct 17, 2025 | 222.25 | 229.25 | 222.25 | 229.25 | 229.25 | 2.25% | - |
| Oct 16, 2025 | 228.90 | 230.55 | 224.20 | 224.20 | 224.20 | -2.52% | 80 |
| Oct 15, 2025 | 229.50 | 230.00 | 229.50 | 230.00 | 230.00 | -0.11% | - |
| Oct 14, 2025 | 231.20 | 231.20 | 230.25 | 230.25 | 230.25 | -1.75% | - |
| Oct 13, 2025 | 235.45 | 235.45 | 234.35 | 234.35 | 234.35 | -0.06% | - |
| Oct 10, 2025 | 231.35 | 234.50 | 231.35 | 234.50 | 234.50 | 1.12% | - |
| Oct 9, 2025 | 226.45 | 231.90 | 226.45 | 231.90 | 231.90 | 1.22% | - |
| Oct 8, 2025 | 225.80 | 229.10 | 225.80 | 229.10 | 229.10 | 1.35% | 2 |
| Oct 7, 2025 | 222.70 | 226.05 | 222.70 | 226.05 | 226.05 | 1.41% | - |
| Oct 6, 2025 | 225.55 | 225.55 | 222.90 | 222.90 | 222.90 | -1.20% | - |
| Oct 3, 2025 | 225.70 | 227.15 | 225.60 | 225.60 | 225.60 | -0.13% | 10 |
| Oct 2, 2025 | 225.40 | 225.90 | 225.40 | 225.90 | 225.90 | -0.29% | - |
| Oct 1, 2025 | 227.45 | 227.45 | 226.55 | 226.55 | 226.55 | -2.12% | - |
| Sep 30, 2025 | 230.60 | 231.45 | 230.60 | 231.45 | 231.45 | 0.06% | - |
| Sep 29, 2025 | 230.00 | 231.30 | 229.90 | 231.30 | 231.30 | 0.02% | 50 |
| Sep 26, 2025 | 229.00 | 231.25 | 229.00 | 231.25 | 231.25 | 0.17% | - |
| Sep 25, 2025 | 224.20 | 230.85 | 224.20 | 230.85 | 230.85 | 2.24% | 76 |
| Sep 24, 2025 | 221.25 | 225.80 | 220.55 | 225.80 | 225.80 | 2.08% | 253 |
| Sep 23, 2025 | 220.30 | 221.20 | 220.30 | 221.20 | 221.20 | 0.14% | - |
| Sep 22, 2025 | 222.20 | 222.20 | 220.90 | 220.90 | 220.90 | -0.70% | 12 |
| Sep 19, 2025 | 220.15 | 222.45 | 220.15 | 222.45 | 222.45 | 0.66% | - |
| Sep 18, 2025 | 222.20 | 222.20 | 221.00 | 221.00 | 221.00 | -0.07% | - |
| Sep 17, 2025 | 218.15 | 221.15 | 218.15 | 221.15 | 221.15 | 0.94% | 9 |
| Sep 16, 2025 | 218.85 | 220.55 | 218.85 | 219.10 | 219.10 | -0.16% | 17 |
| Sep 15, 2025 | 222.45 | 224.80 | 219.45 | 219.45 | 219.45 | -1.88% | 47 |
| Sep 12, 2025 | 222.65 | 223.65 | 222.65 | 223.65 | 223.65 | 0.45% | - |
| Sep 11, 2025 | 221.20 | 222.65 | 221.20 | 222.65 | 222.65 | -0.04% | 17 |
| Sep 10, 2025 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | 0.16% | - |
| Sep 9, 2025 | 220.90 | 222.40 | 220.90 | 222.40 | 222.40 | 0.29% | - |
| Sep 8, 2025 | 222.65 | 222.65 | 221.75 | 221.75 | 220.69 | -3.08% | - |
| Sep 5, 2025 | 228.35 | 228.80 | 228.35 | 228.80 | 227.71 | -0.11% | 9 |
| Sep 4, 2025 | 230.05 | 230.05 | 229.05 | 229.05 | 227.96 | -0.35% | - |
| Sep 3, 2025 | 226.90 | 229.85 | 226.90 | 229.85 | 228.75 | 1.37% | - |
| Sep 2, 2025 | 226.45 | 232.50 | 226.45 | 226.75 | 225.67 | 0.09% | 5 |
| Sep 1, 2025 | 225.85 | 226.55 | 225.85 | 226.55 | 225.47 | -0.48% | - |
| Aug 29, 2025 | 227.75 | 227.75 | 227.65 | 227.65 | 226.56 | -0.15% | - |
| Aug 28, 2025 | 230.55 | 230.55 | 228.00 | 228.00 | 226.91 | -2.02% | - |
| Aug 27, 2025 | 232.60 | 232.70 | 232.60 | 232.70 | 231.59 | 0.02% | - |
| Aug 26, 2025 | 231.85 | 232.65 | 231.85 | 232.65 | 231.54 | -0.26% | - |
| Aug 25, 2025 | 229.00 | 233.25 | 229.00 | 233.25 | 232.14 | 1.83% | 20 |
| Aug 22, 2025 | 234.30 | 234.30 | 229.05 | 229.05 | 227.96 | -2.66% | - |
| Aug 21, 2025 | 235.05 | 236.45 | 235.05 | 235.30 | 234.18 | -0.04% | 50 |
| Aug 20, 2025 | 231.35 | 235.40 | 231.35 | 235.40 | 234.28 | 1.10% | - |
| Aug 19, 2025 | 230.30 | 232.85 | 230.30 | 232.85 | 231.74 | 0.43% | 15 |
| Aug 18, 2025 | 233.00 | 235.50 | 231.85 | 231.85 | 230.74 | -0.83% | 42 |
| Aug 15, 2025 | 234.85 | 234.85 | 233.80 | 233.80 | 232.68 | -0.91% | - |
| Aug 14, 2025 | 232.45 | 235.95 | 232.45 | 235.95 | 234.82 | 1.11% | - |
| Aug 13, 2025 | 235.05 | 235.05 | 233.35 | 233.35 | 232.23 | -1.06% | 30 |
| Aug 12, 2025 | 244.40 | 244.40 | 235.85 | 235.85 | 234.72 | -4.11% | - |
| Aug 11, 2025 | 240.85 | 245.95 | 240.85 | 245.95 | 244.77 | 1.76% | - |
| Aug 8, 2025 | 240.15 | 241.70 | 240.15 | 241.70 | 240.55 | 0.46% | 10 |
| Aug 7, 2025 | 240.30 | 243.45 | 240.30 | 240.60 | 239.45 | -1.07% | 10 |
| Aug 6, 2025 | 245.55 | 245.55 | 243.20 | 243.20 | 242.04 | -1.12% | 1 |
| Aug 5, 2025 | 247.85 | 247.85 | 245.95 | 245.95 | 244.77 | -0.63% | - |
| Aug 4, 2025 | 242.35 | 247.50 | 242.35 | 247.50 | 246.32 | 2.44% | 20 |
| Aug 1, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 240.45 | -0.86% | - |
| Jul 31, 2025 | 243.60 | 243.70 | 242.70 | 243.70 | 242.54 | 0.58% | 5 |
| Jul 30, 2025 | 236.80 | 242.30 | 236.80 | 242.30 | 241.14 | 2.11% | 15 |
| Jul 29, 2025 | 235.90 | 237.30 | 235.90 | 237.30 | 236.17 | 0.49% | 40 |
| Jul 28, 2025 | 238.05 | 238.05 | 236.15 | 236.15 | 235.02 | -0.80% | 2 |
| Jul 25, 2025 | 235.25 | 238.05 | 235.25 | 238.05 | 236.91 | 1.13% | - |
| Jul 24, 2025 | 232.65 | 235.40 | 232.65 | 235.40 | 234.28 | 0.34% | - |
| Jul 23, 2025 | 233.55 | 234.60 | 232.45 | 234.60 | 233.48 | 0.49% | - |
| Jul 22, 2025 | 233.95 | 234.20 | 233.45 | 233.45 | 232.33 | -0.41% | - |
| Jul 21, 2025 | 235.40 | 235.45 | 234.40 | 234.40 | 233.28 | -1.92% | - |