CME Group Inc. (VIE:CMEG)
Austria
· Delayed Price · Currency is EUR 230.30
+0.20 (0.09%)
At close: Sep 26, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 234.39 | 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 | 240.71 | 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% | - |