CME Group Inc. (CMEG) Price History
Daily open, high, low, close and volume for CME Group Inc. (CMEG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €246.85 | €250.70 | €246.10 | €250.70 | 0 |
| 2026-10-08 | €240.90 | €247.35 | €240.90 | €247.35 | 0 |
| 2026-10-07 | €241.10 | €242.20 | €240.05 | €240.05 | 0 |
| 2026-10-06 | €241.30 | €241.30 | €239.10 | €240.05 | 0 |
| 2026-10-05 | €234.85 | €237.90 | €234.85 | €237.90 | 0 |
| 2026-10-02 | €236.15 | €237.30 | €232.20 | €232.20 | 0 |
| 2026-10-01 | €231.75 | €237.20 | €230.50 | €237.20 | 0 |
| 2026-09-30 | €232.25 | €232.25 | €230.60 | €232.15 | 0 |
| 2026-09-29 | €231.10 | €233.45 | €230.35 | €233.45 | 0 |
| 2026-09-28 | €232.65 | €233.90 | €232.50 | €232.80 | 0 |
| 2026-09-25 | €236.65 | €236.65 | €229.30 | €229.30 | 0 |
| 2026-09-24 | €240.60 | €240.60 | €237.55 | €237.55 | 0 |
| 2026-09-23 | €233.95 | €238.40 | €233.80 | €238.40 | 0 |
| 2026-09-22 | €240.20 | €240.45 | €234.25 | €234.25 | 0 |
| 2026-09-21 | €241.70 | €241.70 | €239.65 | €239.65 | 0 |
| 2026-09-18 | €237.00 | €239.30 | €235.45 | €239.30 | 0 |
| 2026-09-17 | €237.25 | €237.95 | €235.25 | €236.35 | 0 |
| 2026-09-16 | €237.60 | €239.15 | €236.00 | €236.00 | 0 |
| 2026-09-15 | €242.05 | €243.50 | €238.85 | €239.65 | 0 |
| 2026-09-14 | €239.75 | €243.00 | €239.70 | €241.40 | 0 |
| 2026-09-11 | €237.25 | €237.70 | €236.90 | €237.70 | 0 |
| 2026-09-10 | €237.10 | €238.25 | €236.55 | €236.75 | 0 |
| 2026-09-09 | €238.10 | €238.10 | €237.20 | €237.20 | 0 |
| 2026-09-08 | €244.10 | €244.10 | €244.10 | €244.10 | 0 |
| 2026-09-07 | €242.95 | €244.10 | €242.60 | €244.10 | 0 |
| 2026-09-04 | €242.70 | €244.00 | €242.40 | €242.40 | 0 |
| 2026-09-03 | €239.35 | €239.35 | €237.80 | €237.80 | 0 |
| 2026-09-02 | €247.70 | €247.70 | €242.05 | €242.05 | 0 |
| 2026-09-01 | €246.05 | €248.05 | €244.20 | €244.20 | 52 |
| 2026-08-31 | €246.25 | €246.75 | €245.25 | €246.75 | 0 |
| 2026-08-28 | €241.20 | €244.55 | €241.10 | €244.55 | 0 |
| 2026-08-27 | €240.75 | €241.45 | €239.60 | €241.45 | 0 |
| 2026-08-26 | €238.15 | €240.15 | €238.15 | €240.15 | 0 |
| 2026-08-25 | €239.20 | €239.65 | €238.05 | €238.30 | 0 |
| 2026-08-24 | €235.65 | €239.00 | €235.65 | €239.00 | 0 |
| 2026-08-21 | €231.85 | €234.50 | €231.85 | €234.50 | 0 |
| 2026-08-20 | €228.60 | €233.00 | €227.10 | €233.00 | 0 |
| 2026-08-19 | €235.35 | €235.35 | €232.35 | €232.90 | 0 |
| 2026-08-18 | €230.95 | €235.60 | €230.20 | €235.60 | 96 |
| 2026-08-17 | €231.70 | €232.55 | €231.70 | €232.55 | 0 |
| 2026-08-14 | €230.90 | €232.80 | €230.90 | €232.10 | 1 |
| 2026-08-13 | €227.80 | €229.30 | €226.25 | €229.30 | 18 |
| 2026-08-12 | €225.30 | €226.70 | €222.95 | €226.70 | 0 |
| 2026-08-11 | €228.50 | €228.80 | €226.05 | €226.05 | 0 |
| 2026-08-10 | €228.50 | €230.90 | €227.75 | €230.90 | 0 |
| 2026-08-07 | €228.10 | €229.80 | €227.30 | €229.80 | 0 |
| 2026-08-06 | €229.50 | €231.65 | €228.95 | €228.95 | 0 |
| 2026-08-05 | €228.25 | €228.60 | €226.10 | €226.10 | 0 |
| 2026-08-04 | €232.25 | €232.25 | €227.90 | €228.90 | 0 |
| 2026-08-03 | €231.90 | €232.60 | €231.80 | €231.80 | 45 |
| 2026-07-31 | €230.85 | €233.25 | €230.85 | €233.25 | 0 |
| 2026-07-30 | €231.50 | €234.10 | €229.10 | €229.10 | 0 |
| 2026-07-29 | €227.85 | €232.80 | €227.85 | €231.85 | 0 |
| 2026-07-28 | €225.85 | €229.10 | €225.30 | €229.10 | 0 |
| 2026-07-27 | €223.30 | €224.85 | €222.60 | €224.85 | 0 |
| 2026-07-24 | €222.60 | €224.05 | €221.45 | €221.45 | 0 |
| 2026-07-23 | €219.45 | €225.10 | €218.90 | €225.10 | 0 |
| 2026-07-22 | €209.15 | €220.20 | €208.65 | €220.20 | 2 |
| 2026-07-21 | €213.40 | €213.40 | €212.75 | €213.15 | 0 |
| 2026-07-20 | €214.00 | €214.80 | €213.50 | €214.80 | 0 |
| 2026-07-17 | €215.10 | €216.85 | €213.90 | €213.90 | 0 |
| 2026-07-16 | €213.85 | €214.95 | €213.30 | €213.30 | 0 |
| 2026-07-15 | €213.95 | €215.15 | €212.95 | €215.15 | 0 |
| 2026-07-14 | €215.25 | €215.80 | €214.30 | €214.35 | 99 |
| 2026-07-13 | €210.75 | €212.35 | €210.15 | €211.85 | 0 |
| 2026-07-10 | €209.50 | €211.20 | €208.35 | €208.35 | 0 |
| 2026-07-09 | €213.00 | €214.10 | €207.65 | €207.65 | 52 |
| 2026-07-08 | €210.35 | €215.80 | €209.95 | €215.80 | 39 |
| 2026-07-07 | €206.20 | €211.00 | €206.20 | €211.00 | 0 |
| 2026-07-06 | €207.90 | €208.25 | €203.80 | €204.85 | 223 |
| 2026-07-03 | €208.50 | €208.50 | €205.75 | €205.75 | 0 |
| 2026-07-02 | €203.10 | €205.10 | €202.75 | €205.10 | 0 |
| 2026-07-01 | €193.82 | €197.72 | €193.82 | €197.72 | 0 |
| 2026-06-30 | €192.96 | €196.08 | €192.96 | €196.08 | 0 |
| 2026-06-29 | €195.02 | €197.24 | €192.52 | €192.52 | 0 |
| 2026-06-26 | €200.50 | €200.50 | €195.24 | €195.24 | 0 |
| 2026-06-25 | €203.85 | €204.25 | €201.95 | €202.05 | 0 |
| 2026-06-24 | €213.80 | €215.20 | €211.55 | €211.55 | 0 |
| 2026-06-23 | €216.50 | €217.70 | €216.00 | €216.30 | 0 |
| 2026-06-22 | €216.10 | €216.15 | €215.00 | €215.00 | 0 |
| 2026-06-19 | €217.00 | €218.50 | €217.00 | €217.00 | 0 |
| 2026-06-18 | €219.10 | €220.80 | €218.80 | €218.80 | 0 |
| 2026-06-17 | €225.35 | €225.35 | €217.05 | €217.05 | 0 |
| 2026-06-16 | €228.25 | €230.85 | €221.75 | €221.75 | 0 |
| 2026-06-15 | €229.95 | €230.95 | €228.30 | €230.95 | 0 |
| 2026-06-12 | €227.45 | €229.90 | €227.45 | €229.90 | 0 |
| 2026-06-11 | €231.15 | €231.15 | €229.80 | €231.05 | 0 |
| 2026-06-10 | €222.10 | €226.90 | €222.10 | €226.90 | 0 |
| 2026-06-09 | €217.95 | €223.40 | €216.75 | €223.40 | 0 |
| 2026-06-08 | €222.45 | €222.45 | €222.45 | €222.45 | 0 |
| 2026-06-05 | €220.75 | €222.45 | €219.45 | €222.45 | 0 |
| 2026-06-04 | €219.05 | €220.60 | €219.05 | €219.50 | 0 |
| 2026-06-03 | €217.10 | €218.35 | €216.75 | €216.75 | 0 |
| 2026-06-02 | €222.05 | €223.35 | €213.35 | €213.35 | 0 |
| 2026-06-01 | €235.80 | €235.80 | €229.20 | €229.20 | 0 |
| 2026-05-29 | €238.80 | €239.65 | €237.45 | €238.20 | 0 |
| 2026-05-28 | €241.40 | €241.55 | €239.00 | €239.00 | 0 |
| 2026-05-27 | €242.85 | €243.35 | €238.75 | €238.75 | 0 |
| 2026-05-26 | €250.75 | €251.00 | €244.00 | €244.00 | 0 |
| 2026-05-25 | €255.00 | €255.00 | €252.50 | €252.50 | 0 |
| 2026-05-22 | €249.75 | €251.95 | €249.40 | €251.50 | 31 |
| 2026-05-21 | €250.90 | €252.50 | €250.90 | €251.05 | 0 |
| 2026-05-20 | €261.10 | €261.30 | €252.25 | €252.25 | 0 |
| 2026-05-19 | €264.00 | €264.00 | €262.50 | €263.95 | 0 |
| 2026-05-18 | €257.10 | €260.40 | €255.80 | €260.40 | 0 |
| 2026-05-15 | €255.75 | €258.85 | €255.75 | €257.90 | 0 |
| 2026-05-14 | €254.50 | €255.15 | €253.95 | €255.15 | 0 |
| 2026-05-13 | €244.10 | €246.55 | €242.25 | €246.55 | 0 |
| 2026-05-12 | €239.80 | €243.80 | €239.80 | €243.80 | 0 |
| 2026-05-11 | €239.50 | €239.50 | €239.05 | €239.20 | 0 |
| 2026-05-08 | €245.15 | €245.15 | €239.05 | €239.05 | 0 |
| 2026-05-07 | €243.90 | €246.40 | €243.65 | €243.85 | 0 |
| 2026-05-06 | €245.30 | €245.55 | €242.30 | €244.65 | 0 |
| 2026-05-05 | €248.90 | €249.10 | €244.95 | €244.95 | 0 |
| 2026-05-04 | €246.65 | €248.85 | €245.65 | €248.85 | 0 |
| 2026-04-30 | €245.15 | €245.95 | €244.30 | €244.30 | 0 |
| 2026-04-29 | €242.05 | €243.90 | €242.05 | €243.90 | 0 |
| 2026-04-28 | €241.15 | €244.35 | €240.65 | €243.60 | 0 |
| 2026-04-27 | €242.75 | €242.75 | €241.50 | €241.75 | 0 |
| 2026-04-24 | €243.15 | €244.35 | €241.00 | €241.00 | 0 |
| 2026-04-23 | €245.10 | €245.10 | €241.35 | €241.35 | 0 |
| 2026-04-22 | €242.65 | €243.40 | €238.00 | €238.60 | 13 |
| 2026-04-21 | €245.75 | €246.70 | €242.75 | €242.75 | 0 |
| 2026-04-20 | €245.80 | €245.80 | €244.00 | €244.00 | 0 |
| 2026-04-17 | €251.80 | €251.80 | €241.05 | €241.05 | 0 |
| 2026-04-16 | €252.90 | €253.05 | €251.45 | €251.90 | 0 |
| 2026-04-15 | €251.65 | €251.80 | €251.05 | €251.05 | 0 |
| 2026-04-14 | €254.25 | €255.20 | €251.55 | €251.55 | 0 |
| 2026-04-13 | €255.80 | €255.85 | €252.70 | €255.85 | 0 |
| 2026-04-10 | €256.45 | €256.45 | €251.40 | €251.40 | 0 |
| 2026-04-09 | €258.95 | €259.25 | €258.90 | €258.90 | 0 |
| 2026-04-08 | €266.00 | €266.00 | €257.40 | €259.00 | 0 |
| 2026-04-07 | €267.50 | €268.95 | €266.20 | €268.95 | 0 |
| 2026-04-02 | €258.35 | €263.80 | €257.30 | €263.80 | 8 |
| 2026-04-01 | €256.60 | €256.60 | €254.10 | €254.80 | 0 |
| 2026-03-31 | €260.20 | €262.45 | €259.05 | €259.05 | 0 |
| 2026-03-30 | €254.95 | €259.45 | €254.95 | €259.45 | 12 |
| 2026-03-27 | €258.80 | €258.80 | €257.80 | €258.05 | 0 |
| 2026-03-26 | €254.10 | €258.20 | €253.60 | €258.20 | 0 |
| 2026-03-25 | €262.70 | €262.70 | €255.20 | €255.80 | 0 |
| 2026-03-24 | €265.00 | €265.00 | €263.45 | €263.45 | 0 |
| 2026-03-23 | €265.15 | €270.20 | €264.05 | €264.05 | 0 |
| 2026-03-20 | €269.75 | €269.75 | €264.00 | €264.00 | 0 |
| 2026-03-19 | €269.45 | €269.70 | €267.00 | €268.05 | 0 |
| 2026-03-18 | €273.25 | €273.25 | €270.80 | €270.80 | 0 |
| 2026-03-17 | €262.65 | €262.65 | €262.65 | €262.65 | 0 |
| 2026-03-16 | €262.65 | €262.65 | €262.65 | €262.65 | 0 |
| 2026-03-13 | €262.65 | €262.65 | €262.65 | €262.65 | 0 |
| 2026-03-12 | €262.65 | €262.65 | €262.65 | €262.65 | 0 |
| 2026-03-11 | €263.95 | €264.45 | €261.85 | €262.65 | 0 |
| 2026-03-10 | €266.25 | €267.60 | €261.00 | €262.75 | 0 |
| 2026-03-09 | €274.75 | €274.75 | €274.75 | €274.75 | 0 |
| 2026-03-06 | €273.25 | €274.75 | €271.55 | €274.75 | 0 |
| 2026-03-05 | €274.90 | €275.80 | €274.40 | €274.40 | 0 |
| 2026-03-04 | €283.75 | €283.75 | €274.75 | €274.75 | 0 |
| 2026-03-03 | €278.55 | €282.15 | €278.55 | €281.50 | 0 |
| 2026-03-02 | €268.95 | €278.35 | €268.95 | €278.35 | 0 |
| 2026-02-27 | €267.80 | €268.30 | €267.80 | €268.05 | 32 |
| 2026-02-26 | €260.55 | €265.40 | €260.55 | €265.40 | 0 |
| 2026-02-25 | €271.35 | €271.75 | €269.15 | €269.85 | 0 |
| 2026-02-24 | €266.90 | €267.45 | €266.00 | €267.45 | 0 |
| 2026-02-23 | €260.10 | €264.25 | €260.10 | €264.25 | 0 |
| 2026-02-20 | €259.00 | €261.20 | €257.95 | €261.20 | 0 |
| 2026-02-19 | €256.80 | €257.95 | €255.65 | €255.65 | 0 |
| 2026-02-18 | €256.95 | €257.65 | €252.80 | €254.00 | 10 |
| 2026-02-17 | €256.75 | €258.15 | €255.55 | €255.55 | 0 |
| 2026-02-16 | €257.45 | €257.45 | €256.80 | €256.95 | 0 |
| 2026-02-13 | €254.50 | €256.40 | €254.15 | €256.40 | 0 |
| 2026-02-12 | €253.15 | €258.85 | €252.40 | €258.85 | 21 |
| 2026-02-11 | €257.95 | €258.65 | €256.45 | €256.45 | 0 |
| 2026-02-10 | €259.00 | €259.25 | €254.95 | €256.40 | 0 |
| 2026-02-09 | €255.35 | €258.20 | €254.15 | €258.20 | 0 |
| 2026-02-06 | €251.95 | €254.95 | €251.95 | €252.25 | 0 |
| 2026-02-05 | €249.90 | €252.70 | €249.60 | €252.70 | 0 |
| 2026-02-04 | €248.30 | €250.05 | €245.20 | €245.20 | 30 |
| 2026-02-03 | €246.65 | €249.65 | €246.55 | €249.65 | 0 |
| 2026-02-02 | €242.55 | €245.70 | €242.55 | €245.45 | 0 |
| 2026-01-30 | €243.25 | €243.25 | €241.45 | €241.45 | 0 |
| 2026-01-29 | €239.30 | €243.65 | €239.30 | €243.65 | 0 |
| 2026-01-28 | €238.20 | €239.05 | €237.75 | €239.05 | 0 |
| 2026-01-27 | €239.90 | €239.90 | €235.80 | €235.80 | 0 |
| 2026-01-26 | €238.65 | €238.75 | €238.10 | €238.75 | 0 |
| 2026-01-23 | €240.00 | €240.00 | €238.95 | €238.95 | 0 |
| 2026-01-22 | €239.50 | €239.50 | €237.95 | €237.95 | 0 |
| 2026-01-21 | €239.60 | €239.75 | €237.10 | €237.10 | 0 |
| 2026-01-20 | €239.45 | €239.45 | €236.85 | €238.50 | 0 |
| 2026-01-19 | €243.30 | €244.00 | €239.60 | €240.90 | 16 |
| 2026-01-16 | €235.85 | €237.65 | €234.60 | €237.65 | 0 |
| 2026-01-15 | €236.75 | €237.30 | €235.85 | €235.85 | 0 |
| 2026-01-14 | €230.20 | €234.65 | €229.75 | €234.65 | 0 |
| 2026-01-13 | €227.60 | €228.65 | €227.60 | €228.65 | 0 |
| 2026-01-12 | €224.85 | €228.90 | €224.85 | €228.90 | 0 |
| 2026-01-09 | €228.95 | €229.45 | €226.05 | €226.05 | 0 |
| 2026-01-08 | €228.00 | €229.20 | €228.00 | €229.20 | 0 |
| 2026-01-07 | €230.25 | €230.90 | €229.40 | €229.40 | 0 |
| 2026-01-06 | €234.65 | €234.65 | €227.80 | €227.80 | 0 |
| 2026-01-05 | €231.15 | €232.10 | €230.00 | €232.10 | 0 |
| 2026-01-02 | €235.20 | €235.20 | €230.20 | €230.20 | 0 |
| 2025-12-30 | €236.35 | €237.10 | €236.35 | €237.10 | 0 |
| 2025-12-29 | €234.25 | €235.85 | €234.25 | €235.80 | 0 |
| 2025-12-23 | €231.80 | €233.05 | €231.55 | €233.05 | 0 |
| 2025-12-22 | €231.20 | €231.90 | €228.30 | €231.90 | 0 |
| 2025-12-19 | €227.70 | €229.40 | €226.95 | €229.40 | 0 |
| 2025-12-18 | €233.85 | €233.85 | €230.65 | €230.65 | 0 |
| 2025-12-17 | €233.25 | €233.90 | €232.45 | €232.45 | 0 |
| 2025-12-16 | €231.45 | €231.90 | €230.95 | €230.95 | 0 |
| 2025-12-15 | €233.70 | €233.70 | €232.50 | €233.00 | 0 |
| 2025-12-12 | €231.25 | €232.20 | €231.25 | €231.80 | 0 |
| 2025-12-11 | €231.15 | €231.15 | €231.15 | €231.15 | 0 |
| 2025-12-10 | €232.45 | €232.65 | €231.15 | €231.15 | 0 |
| 2025-12-09 | €232.70 | €234.15 | €232.10 | €232.35 | 0 |
| 2025-12-08 | €232.45 | €233.10 | €231.55 | €233.10 | 0 |
| 2025-12-05 | €234.65 | €234.85 | €232.80 | €232.80 | 0 |
| 2025-12-04 | €235.25 | €235.45 | €234.90 | €235.10 | 0 |
| 2025-12-03 | €238.75 | €239.00 | €238.25 | €238.25 | 0 |
| 2025-12-02 | €240.05 | €240.80 | €237.85 | €237.85 | 0 |
| 2025-12-01 | €242.00 | €242.65 | €241.65 | €241.65 | 0 |
| 2025-11-28 | €241.85 | €243.65 | €240.90 | €243.65 | 0 |
| 2025-11-27 | €242.10 | €242.65 | €242.10 | €242.30 | 0 |
| 2025-11-26 | €240.20 | €241.65 | €238.85 | €241.65 | 0 |
| 2025-11-25 | €239.25 | €240.00 | €238.60 | €238.60 | 0 |
| 2025-11-24 | €237.50 | €237.50 | €235.35 | €237.25 | 0 |
| 2025-11-21 | €238.65 | €240.30 | €238.65 | €238.85 | 0 |
| 2025-11-20 | €235.65 | €236.30 | €235.40 | €235.40 | 0 |
| 2025-11-19 | €241.30 | €242.15 | €234.55 | €234.55 | 0 |
| 2025-11-18 | €239.70 | €242.00 | €239.70 | €242.00 | 0 |
| 2025-11-17 | €245.75 | €246.75 | €243.05 | €243.05 | 0 |
| 2025-11-14 | €243.50 | €245.10 | €242.60 | €242.60 | 0 |
| 2025-11-13 | €241.25 | €243.50 | €241.15 | €243.50 | 0 |
| 2025-11-12 | €240.70 | €241.65 | €240.70 | €241.65 | 0 |
| 2025-11-11 | €239.65 | €239.65 | €238.90 | €239.20 | 0 |
| 2025-11-10 | €238.45 | €239.65 | €235.90 | €238.10 | 0 |
| 2025-11-07 | €235.45 | €239.90 | €235.10 | €239.90 | 0 |
| 2025-11-06 | €232.15 | €234.45 | €231.70 | €234.45 | 0 |
| 2025-11-05 | €232.70 | €235.50 | €232.70 | €235.50 | 0 |
| 2025-11-04 | €228.15 | €232.05 | €227.45 | €231.40 | 0 |
| 2025-11-03 | €230.25 | €231.40 | €228.80 | €228.80 | 0 |
| 2025-10-31 | €228.10 | €230.95 | €225.15 | €230.00 | 10 |
| 2025-10-30 | €225.30 | €228.20 | €224.80 | €228.20 | 0 |
| 2025-10-29 | €229.10 | €229.10 | €224.05 | €224.05 | 0 |
| 2025-10-28 | €231.85 | €233.50 | €231.50 | €231.50 | 0 |
| 2025-10-27 | €231.80 | €233.15 | €231.40 | €233.00 | 0 |
| 2025-10-24 | €232.30 | €232.30 | €230.80 | €231.45 | 0 |
| 2025-10-23 | €231.20 | €234.55 | €231.20 | €232.50 | 0 |
| 2025-10-22 | €231.60 | €232.30 | €227.30 | €232.30 | 0 |
| 2025-10-21 | €230.45 | €231.10 | €229.65 | €231.10 | 0 |
| 2025-10-20 | €230.65 | €230.65 | €228.40 | €228.40 | 0 |
| 2025-10-17 | €224.45 | €228.05 | €222.75 | €228.05 | 1 |
| 2025-10-16 | €230.00 | €230.80 | €228.75 | €228.75 | 0 |
| 2025-10-15 | €230.50 | €230.65 | €229.05 | €230.50 | 0 |
| 2025-10-14 | €234.65 | €236.35 | €231.45 | €231.45 | 39 |
| 2025-10-13 | €233.25 | €236.70 | €233.15 | €233.25 | 44 |
| 2025-10-10 | €232.50 | €233.65 | €232.05 | €233.65 | 0 |
| 2025-10-09 | €228.15 | €230.00 | €228.05 | €230.00 | 0 |