CME Group Inc. (VIE:CMEG)
Austria
· Delayed Price · Currency is EUR 232.80
-2.30 (-0.98%)
At close: Dec 5, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 234.65 | 234.85 | 232.80 | 232.80 | 232.80 | -0.98% | - |
| Dec 4, 2025 | 235.25 | 235.45 | 234.90 | 235.10 | 235.10 | -1.32% | - |
| Dec 3, 2025 | 238.75 | 239.00 | 238.25 | 238.25 | 238.25 | 0.17% | - |
| Dec 2, 2025 | 240.05 | 240.80 | 237.85 | 237.85 | 237.85 | -1.57% | - |
| Dec 1, 2025 | 242.00 | 242.65 | 241.65 | 241.65 | 241.65 | -0.82% | - |
| Nov 28, 2025 | 241.85 | 243.65 | 240.90 | 243.65 | 243.65 | 0.56% | - |
| Nov 27, 2025 | 242.10 | 242.65 | 242.10 | 242.30 | 242.30 | 0.27% | - |
| Nov 26, 2025 | 240.20 | 241.65 | 238.85 | 241.65 | 241.65 | 1.28% | - |
| Nov 25, 2025 | 239.25 | 240.00 | 238.60 | 238.60 | 238.60 | 0.57% | - |
| Nov 24, 2025 | 237.50 | 237.50 | 235.35 | 237.25 | 237.25 | -0.67% | - |
| Nov 21, 2025 | 238.65 | 240.30 | 238.65 | 238.85 | 238.85 | 1.47% | - |
| Nov 20, 2025 | 235.65 | 236.30 | 235.40 | 235.40 | 235.40 | 0.36% | - |
| Nov 19, 2025 | 241.30 | 242.15 | 234.55 | 234.55 | 234.55 | -3.08% | - |
| Nov 18, 2025 | 239.70 | 242.00 | 239.70 | 242.00 | 242.00 | -0.43% | - |
| Nov 17, 2025 | 245.75 | 246.75 | 243.05 | 243.05 | 243.05 | 0.19% | - |
| Nov 14, 2025 | 243.50 | 245.10 | 242.60 | 242.60 | 242.60 | -0.37% | - |
| Nov 13, 2025 | 241.25 | 243.50 | 241.15 | 243.50 | 243.50 | 0.77% | - |
| Nov 12, 2025 | 240.70 | 241.65 | 240.70 | 241.65 | 241.65 | 1.02% | - |
| Nov 11, 2025 | 239.65 | 239.65 | 238.90 | 239.20 | 239.20 | 0.46% | - |
| Nov 10, 2025 | 238.45 | 239.65 | 235.90 | 238.10 | 238.10 | -0.75% | - |
| Nov 7, 2025 | 235.45 | 239.90 | 235.10 | 239.90 | 239.90 | 2.32% | - |
| Nov 6, 2025 | 232.15 | 234.45 | 231.70 | 234.45 | 234.45 | -0.45% | - |
| Nov 5, 2025 | 232.70 | 235.50 | 232.70 | 235.50 | 235.50 | 1.77% | - |
| Nov 4, 2025 | 228.15 | 232.05 | 227.45 | 231.40 | 231.40 | 1.14% | - |
| Nov 3, 2025 | 230.25 | 231.40 | 228.80 | 228.80 | 228.80 | -0.52% | - |
| Oct 31, 2025 | 228.10 | 230.95 | 225.15 | 230.00 | 230.00 | 0.79% | 10 |
| Oct 30, 2025 | 225.30 | 228.20 | 224.80 | 228.20 | 228.20 | 1.85% | - |
| Oct 29, 2025 | 229.10 | 229.10 | 224.05 | 224.05 | 224.05 | -3.22% | - |
| Oct 28, 2025 | 231.85 | 233.50 | 231.50 | 231.50 | 231.50 | -0.64% | - |
| Oct 27, 2025 | 231.80 | 233.15 | 231.40 | 233.00 | 233.00 | 0.67% | - |
| Oct 24, 2025 | 232.30 | 232.30 | 230.80 | 231.45 | 231.45 | -0.45% | - |
| Oct 23, 2025 | 231.20 | 234.55 | 231.20 | 232.50 | 232.50 | 0.09% | - |
| Oct 22, 2025 | 231.60 | 232.30 | 227.30 | 232.30 | 232.30 | 0.52% | - |
| Oct 21, 2025 | 230.45 | 231.10 | 229.65 | 231.10 | 231.10 | 1.18% | - |
| Oct 20, 2025 | 230.65 | 230.65 | 228.40 | 228.40 | 228.40 | 0.15% | - |
| Oct 17, 2025 | 224.45 | 228.05 | 222.75 | 228.05 | 228.05 | -0.31% | 1 |
| Oct 16, 2025 | 230.00 | 230.80 | 228.75 | 228.75 | 228.75 | -0.76% | - |
| Oct 15, 2025 | 230.50 | 230.65 | 229.05 | 230.50 | 230.50 | -0.41% | - |
| Oct 14, 2025 | 234.65 | 236.35 | 231.45 | 231.45 | 231.45 | -0.77% | 39 |
| Oct 13, 2025 | 233.25 | 236.70 | 233.15 | 233.25 | 233.25 | -0.17% | 44 |
| Oct 10, 2025 | 232.50 | 233.65 | 232.05 | 233.65 | 233.65 | 1.59% | - |
| Oct 9, 2025 | 228.15 | 230.00 | 228.05 | 230.00 | 230.00 | 1.48% | - |
| Oct 8, 2025 | 227.05 | 227.55 | 225.85 | 226.65 | 226.65 | 0.58% | - |
| Oct 7, 2025 | 223.95 | 225.45 | 223.95 | 225.35 | 225.35 | 1.78% | - |
| Oct 6, 2025 | 226.95 | 227.65 | 221.40 | 221.40 | 221.40 | -2.12% | - |
| Oct 3, 2025 | 227.05 | 227.05 | 225.85 | 226.20 | 226.20 | 0.09% | - |
| Oct 2, 2025 | 226.65 | 226.75 | 225.80 | 226.00 | 226.00 | -0.62% | - |
| Oct 1, 2025 | 227.90 | 230.05 | 227.40 | 227.40 | 227.40 | -2.09% | - |
| Sep 30, 2025 | 231.50 | 232.60 | 231.35 | 232.25 | 232.25 | 0.56% | - |
| Sep 29, 2025 | 231.10 | 231.70 | 230.80 | 230.95 | 230.95 | 0.28% | - |
| Sep 26, 2025 | 230.40 | 231.40 | 230.10 | 230.30 | 230.30 | 0.09% | - |
| Sep 25, 2025 | 225.00 | 230.10 | 225.00 | 230.10 | 230.10 | 2.68% | - |
| Sep 24, 2025 | 223.10 | 224.10 | 222.85 | 224.10 | 224.10 | 1.59% | - |
| Sep 23, 2025 | 221.45 | 221.55 | 220.60 | 220.60 | 220.60 | -0.27% | - |
| Sep 22, 2025 | 223.15 | 223.15 | 221.20 | 221.20 | 221.20 | -0.43% | - |
| Sep 19, 2025 | 221.15 | 222.30 | 221.15 | 222.15 | 222.15 | -0.43% | - |
| Sep 18, 2025 | 223.15 | 223.15 | 221.85 | 223.10 | 223.10 | 1.00% | - |
| Sep 17, 2025 | 220.25 | 220.90 | 219.75 | 220.90 | 220.90 | -0.09% | - |
| Sep 16, 2025 | 219.75 | 221.10 | 219.15 | 221.10 | 221.10 | -0.58% | - |
| Sep 15, 2025 | 223.90 | 223.90 | 222.40 | 222.40 | 222.40 | -0.20% | - |
| Sep 12, 2025 | 223.35 | 223.55 | 222.50 | 222.85 | 222.85 | 0.09% | - |
| Sep 11, 2025 | 222.55 | 222.95 | 222.45 | 222.65 | 222.65 | 0.47% | - |
| Sep 10, 2025 | 224.10 | 224.50 | 221.60 | 221.60 | 221.60 | -0.87% | - |
| Sep 9, 2025 | 222.35 | 223.55 | 222.05 | 223.55 | 223.55 | -0.51% | - |
| Sep 5, 2025 | 229.55 | 229.55 | 224.70 | 224.70 | 223.64 | -2.69% | - |
| Sep 4, 2025 | 232.45 | 232.50 | 230.90 | 230.90 | 229.81 | 0.59% | - |
| Sep 3, 2025 | 228.45 | 229.55 | 227.90 | 229.55 | 228.46 | 0.99% | - |
| Sep 2, 2025 | 227.20 | 229.75 | 227.20 | 227.30 | 226.22 | -0.09% | - |
| Sep 1, 2025 | 227.40 | 227.50 | 226.00 | 227.50 | 226.42 | 0.09% | - |
| Aug 29, 2025 | 227.80 | 229.05 | 227.30 | 227.30 | 226.22 | -0.66% | - |
| Aug 28, 2025 | 232.20 | 232.30 | 228.80 | 228.80 | 227.72 | -2.18% | - |
| Aug 27, 2025 | 233.90 | 235.60 | 233.90 | 233.90 | 232.79 | 0.69% | - |
| Aug 26, 2025 | 233.10 | 233.35 | 232.30 | 232.30 | 231.20 | 0.74% | - |
| Aug 25, 2025 | 229.85 | 230.60 | 229.85 | 230.60 | 229.51 | 0.30% | - |
| Aug 22, 2025 | 235.40 | 236.75 | 229.90 | 229.90 | 228.81 | -2.63% | - |
| Aug 21, 2025 | 236.60 | 236.90 | 236.10 | 236.10 | 234.98 | 0.17% | - |
| Aug 20, 2025 | 232.85 | 235.70 | 232.75 | 235.70 | 234.58 | 1.53% | - |
| Aug 19, 2025 | 231.40 | 232.15 | 230.75 | 232.15 | 231.05 | -0.64% | - |
| Aug 18, 2025 | 234.15 | 235.65 | 233.65 | 233.65 | 232.54 | -0.49% | - |
| Aug 15, 2025 | 236.00 | 236.00 | 234.45 | 234.80 | 233.69 | -0.30% | - |
| Aug 14, 2025 | 233.70 | 236.50 | 233.70 | 235.50 | 234.38 | 1.29% | - |
| Aug 13, 2025 | 236.20 | 236.20 | 232.50 | 232.50 | 231.40 | -1.84% | - |
| Aug 12, 2025 | 246.10 | 246.10 | 236.85 | 236.85 | 235.73 | -4.50% | - |
| Aug 11, 2025 | 242.60 | 248.00 | 242.15 | 248.00 | 246.83 | 2.88% | - |
| Aug 8, 2025 | 240.80 | 243.35 | 240.80 | 241.05 | 239.91 | -0.31% | - |
| Aug 7, 2025 | 241.40 | 242.70 | 240.90 | 241.80 | 240.66 | -0.37% | - |
| Aug 6, 2025 | 246.15 | 246.15 | 242.70 | 242.70 | 241.55 | -2.20% | - |
| Aug 5, 2025 | 249.20 | 249.35 | 248.15 | 248.15 | 246.98 | 0.69% | - |
| Aug 4, 2025 | 243.25 | 246.45 | 242.95 | 246.45 | 245.28 | 1.32% | - |
| Aug 1, 2025 | 242.20 | 243.25 | 239.75 | 243.25 | 242.10 | -0.57% | 15 |
| Jul 31, 2025 | 243.00 | 244.65 | 241.50 | 244.65 | 243.49 | 1.16% | - |
| Jul 30, 2025 | 237.75 | 241.85 | 237.75 | 241.85 | 240.70 | 0.83% | - |
| Jul 29, 2025 | 237.90 | 239.85 | 236.90 | 239.85 | 238.71 | 0.80% | - |
| Jul 28, 2025 | 239.25 | 240.45 | 237.95 | 237.95 | 236.82 | -0.36% | - |
| Jul 25, 2025 | 236.20 | 238.80 | 236.20 | 238.80 | 237.67 | 1.94% | - |
| Jul 24, 2025 | 233.40 | 235.10 | 233.40 | 234.25 | 233.14 | -1.91% | - |
| Jul 23, 2025 | 234.65 | 238.80 | 234.30 | 238.80 | 237.67 | 1.94% | - |
| Jul 22, 2025 | 235.05 | 235.25 | 234.25 | 234.25 | 233.14 | -0.28% | - |
| Jul 21, 2025 | 236.55 | 236.75 | 234.90 | 234.90 | 233.79 | -1.26% | - |
| Jul 18, 2025 | 239.45 | 239.50 | 237.90 | 237.90 | 236.77 | -0.92% | - |