CME Group Inc. (VIE:CMEG)
Austria
· Delayed Price · Currency is EUR 243.35
-0.25 (-0.10%)
Last updated: Apr 29, 2026, 11:00 AM CET
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 242.75 | 242.75 | 241.50 | 241.75 | 241.75 | 0.31% | - |
| Apr 24, 2026 | 243.15 | 244.35 | 241.00 | 241.00 | 241.00 | -0.15% | - |
| Apr 23, 2026 | 245.10 | 245.10 | 241.35 | 241.35 | 241.35 | 1.15% | - |
| Apr 22, 2026 | 242.65 | 243.40 | 238.00 | 238.60 | 238.60 | -1.71% | 13 |
| Apr 21, 2026 | 245.75 | 246.70 | 242.75 | 242.75 | 242.75 | -0.51% | - |
| Apr 20, 2026 | 245.80 | 245.80 | 244.00 | 244.00 | 244.00 | 1.22% | - |
| Apr 17, 2026 | 251.80 | 251.80 | 241.05 | 241.05 | 241.05 | -4.31% | - |
| Apr 16, 2026 | 252.90 | 253.05 | 251.45 | 251.90 | 251.90 | 0.34% | - |
| Apr 15, 2026 | 251.65 | 251.80 | 251.05 | 251.05 | 251.05 | -0.20% | - |
| Apr 14, 2026 | 254.25 | 255.20 | 251.55 | 251.55 | 251.55 | -1.68% | - |
| Apr 13, 2026 | 255.80 | 255.85 | 252.70 | 255.85 | 255.85 | 1.77% | - |
| Apr 10, 2026 | 256.45 | 256.45 | 251.40 | 251.40 | 251.40 | -2.90% | - |
| Apr 9, 2026 | 258.95 | 259.25 | 258.90 | 258.90 | 258.90 | -0.04% | - |
| Apr 8, 2026 | 266.00 | 266.00 | 257.40 | 259.00 | 259.00 | -3.70% | - |
| Apr 7, 2026 | 267.50 | 268.95 | 266.20 | 268.95 | 268.95 | 1.95% | - |
| Apr 2, 2026 | 258.35 | 263.80 | 257.30 | 263.80 | 263.80 | 3.53% | 8 |
| Apr 1, 2026 | 256.60 | 256.60 | 254.10 | 254.80 | 254.80 | -1.64% | - |
| Mar 31, 2026 | 260.20 | 262.45 | 259.05 | 259.05 | 259.05 | -0.15% | - |
| Mar 30, 2026 | 254.95 | 259.45 | 254.95 | 259.45 | 259.45 | 0.54% | 12 |
| Mar 27, 2026 | 258.80 | 258.80 | 257.80 | 258.05 | 258.05 | -0.06% | - |
| Mar 26, 2026 | 254.10 | 258.20 | 253.60 | 258.20 | 258.20 | 0.94% | - |
| Mar 25, 2026 | 262.70 | 262.70 | 255.20 | 255.80 | 255.80 | -2.90% | - |
| Mar 24, 2026 | 265.00 | 265.00 | 263.45 | 263.45 | 263.45 | -0.23% | - |
| Mar 23, 2026 | 265.15 | 270.20 | 264.05 | 264.05 | 264.05 | 0.02% | - |
| Mar 20, 2026 | 269.75 | 269.75 | 264.00 | 264.00 | 264.00 | -1.51% | - |
| Mar 19, 2026 | 269.45 | 269.70 | 267.00 | 268.05 | 268.05 | -1.02% | - |
| Mar 18, 2026 | 273.25 | 273.25 | 270.80 | 270.80 | 270.80 | 3.10% | - |
| Mar 11, 2026 | 263.95 | 264.45 | 261.85 | 262.65 | 262.65 | -0.04% | - |
| Mar 10, 2026 | 266.25 | 267.60 | 261.00 | 262.75 | 262.75 | -4.37% | - |
| Mar 6, 2026 | 273.25 | 274.75 | 271.55 | 274.75 | 268.32 | 0.13% | - |
| Mar 5, 2026 | 274.90 | 275.80 | 274.40 | 274.40 | 267.98 | -0.13% | - |
| Mar 4, 2026 | 283.75 | 283.75 | 274.75 | 274.75 | 268.32 | -2.40% | - |
| Mar 3, 2026 | 278.55 | 282.15 | 278.55 | 281.50 | 274.92 | 1.13% | - |
| Mar 2, 2026 | 268.95 | 278.35 | 268.95 | 278.35 | 271.84 | 3.84% | - |
| Feb 27, 2026 | 267.80 | 268.30 | 267.80 | 268.05 | 261.78 | 1.00% | 32 |
| Feb 26, 2026 | 260.55 | 265.40 | 260.55 | 265.40 | 259.19 | -1.65% | - |
| Feb 25, 2026 | 271.35 | 271.75 | 269.15 | 269.85 | 263.54 | 0.90% | - |
| Feb 24, 2026 | 266.90 | 267.45 | 266.00 | 267.45 | 261.19 | 1.21% | - |
| Feb 23, 2026 | 260.10 | 264.25 | 260.10 | 264.25 | 258.07 | 1.17% | - |
| Feb 20, 2026 | 259.00 | 261.20 | 257.95 | 261.20 | 255.09 | 2.17% | - |
| Feb 19, 2026 | 256.80 | 257.95 | 255.65 | 255.65 | 249.67 | 0.65% | - |
| Feb 18, 2026 | 256.95 | 257.65 | 252.80 | 254.00 | 248.06 | -0.61% | 10 |
| Feb 17, 2026 | 256.75 | 258.15 | 255.55 | 255.55 | 249.57 | -0.54% | - |
| Feb 16, 2026 | 257.45 | 257.45 | 256.80 | 256.95 | 250.94 | 0.21% | - |
| Feb 13, 2026 | 254.50 | 256.40 | 254.15 | 256.40 | 250.40 | -0.95% | - |
| Feb 12, 2026 | 253.15 | 258.85 | 252.40 | 258.85 | 252.80 | 0.94% | 21 |
| Feb 11, 2026 | 257.95 | 258.65 | 256.45 | 256.45 | 250.45 | 0.02% | - |
| Feb 10, 2026 | 259.00 | 259.25 | 254.95 | 256.40 | 250.40 | -0.70% | - |
| Feb 9, 2026 | 255.35 | 258.20 | 254.15 | 258.20 | 252.16 | 2.36% | - |
| Feb 6, 2026 | 251.95 | 254.95 | 251.95 | 252.25 | 246.35 | -0.18% | - |
| Feb 5, 2026 | 249.90 | 252.70 | 249.60 | 252.70 | 246.79 | 3.06% | - |
| Feb 4, 2026 | 248.30 | 250.05 | 245.20 | 245.20 | 239.46 | -1.78% | 30 |
| Feb 3, 2026 | 246.65 | 249.65 | 246.55 | 249.65 | 243.81 | 1.71% | - |
| Feb 2, 2026 | 242.55 | 245.70 | 242.55 | 245.45 | 239.71 | 1.66% | - |
| Jan 30, 2026 | 243.25 | 243.25 | 241.45 | 241.45 | 235.80 | -0.90% | - |
| Jan 29, 2026 | 239.30 | 243.65 | 239.30 | 243.65 | 237.95 | 1.92% | - |
| Jan 28, 2026 | 238.20 | 239.05 | 237.75 | 239.05 | 233.46 | 1.38% | - |
| Jan 27, 2026 | 239.90 | 239.90 | 235.80 | 235.80 | 230.28 | -1.24% | - |
| Jan 26, 2026 | 238.65 | 238.75 | 238.10 | 238.75 | 233.17 | -0.08% | - |
| Jan 23, 2026 | 240.00 | 240.00 | 238.95 | 238.95 | 233.36 | 0.42% | - |
| Jan 22, 2026 | 239.50 | 239.50 | 237.95 | 237.95 | 232.38 | 0.36% | - |
| Jan 21, 2026 | 239.60 | 239.75 | 237.10 | 237.10 | 231.55 | -0.59% | - |
| Jan 20, 2026 | 239.45 | 239.45 | 236.85 | 238.50 | 232.92 | -1.00% | - |
| Jan 19, 2026 | 243.30 | 244.00 | 239.60 | 240.90 | 235.27 | 1.37% | 16 |
| Jan 16, 2026 | 235.85 | 237.65 | 234.60 | 237.65 | 232.09 | 0.76% | - |
| Jan 15, 2026 | 236.75 | 237.30 | 235.85 | 235.85 | 230.33 | 0.51% | - |
| Jan 14, 2026 | 230.20 | 234.65 | 229.75 | 234.65 | 229.16 | 2.62% | - |
| Jan 13, 2026 | 227.60 | 228.65 | 227.60 | 228.65 | 223.30 | -0.11% | - |
| Jan 12, 2026 | 224.85 | 228.90 | 224.85 | 228.90 | 223.55 | 1.26% | - |
| Jan 9, 2026 | 228.95 | 229.45 | 226.05 | 226.05 | 220.76 | -1.37% | - |
| Jan 8, 2026 | 228.00 | 229.20 | 228.00 | 229.20 | 223.84 | -0.09% | - |
| Jan 7, 2026 | 230.25 | 230.90 | 229.40 | 229.40 | 224.03 | 0.70% | - |
| Jan 6, 2026 | 234.65 | 234.65 | 227.80 | 227.80 | 222.47 | -1.85% | - |
| Jan 5, 2026 | 231.15 | 232.10 | 230.00 | 232.10 | 226.67 | 0.83% | - |
| Jan 2, 2026 | 235.20 | 235.20 | 230.20 | 230.20 | 224.82 | -2.91% | - |
| Dec 30, 2025 | 236.35 | 237.10 | 236.35 | 237.10 | 231.55 | 0.55% | - |
| Dec 29, 2025 | 234.25 | 235.85 | 234.25 | 235.80 | 230.28 | 1.18% | - |
| Dec 23, 2025 | 231.80 | 233.05 | 231.55 | 233.05 | 227.60 | 0.50% | - |
| Dec 22, 2025 | 231.20 | 231.90 | 228.30 | 231.90 | 226.48 | 1.09% | - |
| Dec 19, 2025 | 227.70 | 229.40 | 226.95 | 229.40 | 224.03 | -0.54% | - |
| Dec 18, 2025 | 233.85 | 233.85 | 230.65 | 230.65 | 225.26 | -0.77% | - |
| Dec 17, 2025 | 233.25 | 233.90 | 232.45 | 232.45 | 227.01 | 0.65% | - |
| Dec 16, 2025 | 231.45 | 231.90 | 230.95 | 230.95 | 225.55 | -0.88% | - |
| Dec 15, 2025 | 233.70 | 233.70 | 232.50 | 233.00 | 227.55 | 0.52% | - |
| Dec 12, 2025 | 231.25 | 232.20 | 231.25 | 231.80 | 226.38 | 0.28% | - |
| Dec 10, 2025 | 232.45 | 232.65 | 231.15 | 231.15 | 224.70 | -0.52% | - |
| Dec 9, 2025 | 232.70 | 234.15 | 232.10 | 232.35 | 225.87 | -0.32% | - |
| Dec 8, 2025 | 232.45 | 233.10 | 231.55 | 233.10 | 226.60 | 0.13% | - |
| Dec 5, 2025 | 234.65 | 234.85 | 232.80 | 232.80 | 226.31 | -0.98% | - |
| Dec 4, 2025 | 235.25 | 235.45 | 234.90 | 235.10 | 228.54 | -1.32% | - |
| Dec 3, 2025 | 238.75 | 239.00 | 238.25 | 238.25 | 231.61 | 0.17% | - |
| Dec 2, 2025 | 240.05 | 240.80 | 237.85 | 237.85 | 231.22 | -1.57% | - |
| Dec 1, 2025 | 242.00 | 242.65 | 241.65 | 241.65 | 234.91 | -0.82% | - |
| Nov 28, 2025 | 241.85 | 243.65 | 240.90 | 243.65 | 236.86 | 0.56% | - |
| Nov 27, 2025 | 242.10 | 242.65 | 242.10 | 242.30 | 235.54 | 0.27% | - |
| Nov 26, 2025 | 240.20 | 241.65 | 238.85 | 241.65 | 234.91 | 1.28% | - |
| Nov 25, 2025 | 239.25 | 240.00 | 238.60 | 238.60 | 231.95 | 0.57% | - |
| Nov 24, 2025 | 237.50 | 237.50 | 235.35 | 237.25 | 230.63 | -0.67% | - |
| Nov 21, 2025 | 238.65 | 240.30 | 238.65 | 238.85 | 232.19 | 1.47% | - |
| Nov 20, 2025 | 235.65 | 236.30 | 235.40 | 235.40 | 228.84 | 0.36% | - |