Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

CME Group Inc (MX4A.BE)

243.30
+6.00
+(2.53%)
As of 8:08:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025243.30243.30243.30243.30243.30-
Apr 30, 2025237.30237.30237.30237.30237.30-
Apr 29, 2025234.05234.05234.05234.05234.05-
Apr 28, 2025231.95231.95231.95231.95231.95-
Apr 25, 2025232.65232.65232.65232.65232.65-
Apr 24, 2025228.85228.85228.85228.85228.85-
Apr 23, 2025235.75235.75235.75235.75235.75-
Apr 22, 2025228.20228.20228.20228.20228.2010
Apr 17, 2025231.00231.00231.00231.00231.00-
Apr 16, 2025228.40228.40228.40228.40228.40-
Apr 15, 2025230.85230.85230.85230.85230.85-
Apr 14, 2025231.20231.20231.20231.20231.20-
Apr 11, 2025230.75230.75230.75230.75230.75-
Apr 10, 2025230.25230.25230.25230.25230.25-
Apr 9, 2025225.45225.45225.45225.45225.45-
Apr 8, 2025232.85232.85232.85232.85232.85-
Apr 7, 2025222.40222.40222.40222.40222.40-
Apr 4, 2025240.45240.45240.45240.45240.45-
Apr 3, 2025234.10234.10234.10234.10234.10-
Apr 2, 2025241.55241.55241.55241.55241.55-
Apr 1, 2025243.60243.60243.60243.60243.60-
Mar 31, 2025240.55240.55240.55240.55240.55-
Mar 28, 2025240.45242.40240.45242.40242.401
Mar 27, 2025244.65244.65244.65244.65244.65-
Mar 26, 2025240.95240.95240.95240.95240.95-
Mar 25, 2025243.70243.70243.70243.70243.70-
Mar 24, 2025243.15243.15243.15243.15243.15-
Mar 21, 2025244.15244.15244.15244.15244.15-
Mar 20, 2025242.75242.75242.75242.75242.75-
Mar 19, 2025242.30242.30242.30242.30242.30-
Mar 18, 2025238.70238.70238.70238.70238.70-
Mar 17, 2025235.80235.80235.80235.80235.80-
Mar 14, 2025238.55238.55238.55238.55238.55-
Mar 13, 2025233.75233.75233.75233.75233.75-
Mar 12, 2025237.50237.50237.50237.50237.50-
Mar 11, 2025240.30240.30240.30240.30240.30-
Mar 10, 2025232.85232.85232.85232.85232.85-
Mar 7, 2025 1.1042501 Dividend
Mar 7, 2025232.70232.70232.70232.70232.70-
Mar 6, 2025234.45234.45234.45234.45233.20-
Mar 5, 2025236.95236.95236.95236.95235.69-
Mar 4, 2025243.95243.95243.95243.95242.65-
Mar 3, 2025242.80242.80242.80242.80241.51-
Feb 28, 2025239.20239.20239.20239.20237.92-
Feb 27, 2025236.00236.00236.00236.00234.74-
Feb 26, 2025238.15238.15238.15238.15236.88-
Feb 25, 2025235.30235.30235.30235.30234.05-
Feb 24, 2025236.60236.60236.60236.60235.34-
Feb 21, 2025235.55235.55235.55235.55234.29-
Feb 20, 2025238.90238.90238.90238.90237.63-
Feb 19, 2025236.05236.05236.05236.05234.79-
Feb 18, 2025235.00235.00235.00235.00233.75-
Feb 17, 2025233.10233.10233.10233.10231.86-
Feb 14, 2025238.15238.15238.15238.15236.88-
Feb 13, 2025237.90237.90237.90237.90236.63-
Feb 12, 2025232.00232.00232.00232.00230.76-
Feb 11, 2025233.10233.10233.10233.10231.86-
Feb 10, 2025236.45236.45236.45236.45235.19-
Feb 7, 2025234.25234.25234.25234.25233.00-
Feb 6, 2025231.90231.90231.90231.90230.66-
Feb 5, 2025231.80231.80231.80231.80230.56-
Feb 4, 2025232.20232.20232.20232.20230.96-
Feb 3, 2025224.00224.00224.00224.00222.81-
Jan 31, 2025226.30229.20226.30229.20227.9825
Jan 30, 2025222.50222.50222.50222.50221.31-
Jan 29, 2025223.40223.40223.40223.40222.21-
Jan 28, 2025225.15225.15225.15225.15223.95-
Jan 27, 2025221.45221.45221.45221.45220.27-
Jan 24, 2025222.30222.30222.30222.30221.11-
Jan 23, 2025222.45222.45222.45222.45221.26-
Jan 22, 2025222.40222.40222.10222.10220.9210
Jan 21, 2025225.00225.00225.00225.00223.80-
Jan 20, 2025224.90224.90224.90224.90223.70-
Jan 17, 2025225.20225.20225.20225.20224.00-
Jan 16, 2025221.05221.05221.05221.05219.87-
Jan 15, 2025224.45224.45224.45224.45223.25-
Jan 14, 2025223.05223.05223.05223.05221.86-
Jan 13, 2025223.20223.20223.20223.20222.01-
Jan 10, 2025221.80221.80221.80221.80220.62-
Jan 9, 2025221.45221.45221.45221.45220.27-
Jan 8, 2025218.95218.95218.95218.95217.78-
Jan 7, 2025216.25216.25216.25216.25215.10-
Jan 6, 2025224.50224.50224.50224.50223.30-
Jan 3, 2025225.75225.75225.75225.75224.55-
Jan 2, 2025223.65223.65223.65223.65222.46-
Dec 30, 2024224.40224.40224.40224.40223.20-
Dec 27, 2024224.00224.00224.00224.00222.81-
Dec 23, 2024228.60228.60228.60228.60227.38-
Dec 20, 2024227.20227.20227.20227.20225.99-
Dec 19, 2024227.70227.70227.70227.70226.49-
Dec 18, 2024224.15224.15224.15224.15222.95-
Dec 17, 2024223.30223.30223.30223.30222.11-
Dec 16, 2024225.90225.90225.90225.90224.70-
Dec 13, 2024224.70224.70224.70224.70223.50-
Dec 12, 2024221.50221.50221.50221.50220.32-
Dec 11, 2024226.40226.40226.40226.40225.19-
Dec 10, 2024223.35223.35223.35223.35222.16-
Dec 9, 2024 1.01591 Dividend
Dec 9, 2024225.30225.30225.30225.30224.10-
Dec 6, 2024231.70231.70231.70231.70229.32-
Dec 5, 2024230.00230.00230.00230.00227.64-
Dec 4, 2024228.70228.70228.70228.70226.35-
Dec 3, 2024223.65223.65223.65223.65221.35-
Dec 2, 2024224.45224.45224.45224.45222.15-
Nov 29, 2024224.15224.15224.15224.15221.85-
Nov 28, 2024224.40224.40224.40224.40222.10-
Nov 27, 2024222.80222.80222.80222.80220.51-
Nov 26, 2024218.15218.15218.15218.15215.91-
Nov 25, 2024219.15219.15219.15219.15216.90-
Nov 22, 2024215.75215.75215.75215.75213.53-
Nov 21, 2024217.30217.30217.30217.30215.0713
Nov 20, 2024216.65216.65216.65216.65214.43-
Nov 19, 2024214.25214.25214.25214.25212.05-
Nov 18, 2024212.95212.95212.95212.95210.76-
Nov 15, 2024210.05210.05210.05210.05207.89-
Nov 14, 2024215.15215.15215.15215.15212.94-
Nov 13, 2024211.80211.80211.80211.80209.63-
Nov 12, 2024211.45211.45211.45211.45209.28-
Nov 11, 2024210.05210.05210.05210.05207.89-
Nov 8, 2024205.30205.30205.30205.30203.19-
Nov 7, 2024205.30205.30205.30205.30203.19-
Nov 6, 2024212.95212.95212.95212.95210.76-
Nov 5, 2024204.50204.50204.50204.50202.40-
Nov 4, 2024204.50204.50204.50204.50202.40-
Nov 1, 2024205.30205.30205.30205.30203.19-
Oct 31, 2024207.15207.15207.15207.15205.02-
Oct 30, 2024208.15208.15208.15208.15206.01-
Oct 29, 2024209.45209.45209.45209.45207.30-
Oct 28, 2024209.60209.60209.60209.60207.45-
Oct 25, 2024211.40211.40211.40211.40209.23-
Oct 24, 2024209.45209.45209.45209.45207.30-
Oct 23, 2024208.00208.00208.00208.00205.86-
Oct 22, 2024208.65208.65208.65208.65206.51-
Oct 21, 2024210.10210.10210.10210.10207.94-
Oct 18, 2024208.75208.75208.75208.75206.61-
Oct 17, 2024208.35208.35208.35208.35206.21-
Oct 16, 2024205.70205.70205.70205.70203.59-
Oct 15, 2024205.30205.30205.30205.30203.19-
Oct 14, 2024203.00203.00203.00203.00200.92-
Oct 11, 2024201.50201.50201.50201.50199.43-
Oct 10, 2024201.50201.50201.50201.50199.43-
Oct 9, 2024201.05201.05201.05201.05198.99-
Oct 8, 2024195.00195.00195.00195.00193.00-
Oct 7, 2024203.75203.75203.75203.75201.66-
Oct 4, 2024202.70202.70202.70202.70200.62-
Oct 3, 2024201.70201.70201.70201.70199.63-
Oct 2, 2024202.15202.15202.15202.15200.07-
Oct 1, 2024197.20197.20197.20197.20195.18-
Sep 30, 2024194.64194.64194.64194.64192.64-
Sep 27, 2024195.20195.20195.20195.20193.20-
Sep 26, 2024195.10195.10195.10195.10193.10-
Sep 25, 2024193.56193.56193.56193.56191.57-
Sep 24, 2024193.40193.40193.40193.40191.41-
Sep 23, 2024189.94189.94189.94189.94187.99-
Sep 20, 2024191.50191.50191.50191.50189.53-
Sep 19, 2024194.68194.68194.68194.68192.68-
Sep 18, 2024195.66195.66195.66195.66193.65-
Sep 17, 2024195.56195.56195.56195.56193.55-
Sep 16, 2024194.72194.72194.72194.72192.72-
Sep 13, 2024195.26195.26195.26195.26193.25-
Sep 12, 2024198.14198.14198.14198.14196.11-
Sep 11, 2024196.20196.20196.20196.20194.19-
Sep 10, 2024196.78196.78196.78196.78194.76-
Sep 9, 2024 1.01591 Dividend
Sep 9, 2024199.00199.00199.00199.00196.96-
Sep 6, 2024196.66196.66196.66196.66193.50-
Sep 5, 2024194.14194.14194.14194.14191.02-
Sep 4, 2024190.94190.94190.94190.94187.87-
Sep 3, 2024194.10194.10194.10194.10190.98-
Sep 2, 2024194.34194.34194.34194.34191.22-
Aug 30, 2024192.82192.82192.82192.82189.72-
Aug 29, 2024192.98192.98192.98192.98189.88-
Aug 28, 2024189.94189.94189.94189.94186.89-
Aug 27, 2024185.88185.88185.88185.88182.90-
Aug 26, 2024184.44184.44184.44184.44181.48-
Aug 23, 2024188.12188.12188.12188.12185.10-
Aug 22, 2024187.22187.22187.22187.22184.21-
Aug 21, 2024187.16187.16187.16187.16184.15-
Aug 20, 2024187.86187.86187.86187.86184.84-
Aug 19, 2024187.78187.78187.78187.78184.76-
Aug 16, 2024186.62186.62186.62186.62183.62-
Aug 15, 2024188.54188.54188.54188.54185.51-
Aug 14, 2024188.32188.32188.32188.32185.30-
Aug 13, 2024188.48188.48188.48188.48185.45-
Aug 12, 2024188.54188.54188.54188.54185.51-
Aug 9, 2024187.16187.16187.16187.16184.15-
Aug 8, 2024186.58186.58186.58186.58183.58-
Aug 7, 2024185.96185.96185.96185.96182.97-
Aug 6, 2024181.06181.06181.06181.06178.15-
Aug 5, 2024180.10180.10180.10180.10177.21-
Aug 2, 2024179.44179.44179.44179.44176.56-
Aug 1, 2024178.42178.42178.42178.42175.56-
Jul 31, 2024181.66181.66181.66181.66178.74-
Jul 30, 2024183.22183.22183.22183.22180.28-
Jul 29, 2024184.56184.56184.56184.56181.60-
Jul 26, 2024183.64183.64183.64183.64180.69-
Jul 25, 2024181.36181.36181.36181.36178.45-
Jul 24, 2024180.94180.94180.94180.94178.03-
Jul 23, 2024182.62182.62182.62182.62179.69-
Jul 22, 2024182.94182.94182.94182.94180.00-
Jul 19, 2024183.70183.70183.70183.70180.75-
Jul 18, 2024183.78183.78183.78183.78180.83-
Jul 17, 2024180.24180.24180.24180.24177.35-
Jul 16, 2024180.34180.34180.34180.34177.44-
Jul 15, 2024177.18177.18177.18177.18174.34-
Jul 12, 2024179.76179.76179.76179.76176.87-
Jul 11, 2024177.98177.98177.98177.98175.12-
Jul 10, 2024179.12179.12179.12179.12176.24-
Jul 9, 2024179.62179.62179.62179.62176.74-
Jul 8, 2024180.40180.40180.40180.40177.50-
Jul 5, 2024178.64178.64178.64178.64175.77-
Jul 4, 2024179.16179.16179.16179.16176.28-
Jul 3, 2024182.72182.72182.72182.72179.79-
Jul 2, 2024181.24181.24181.24181.24178.33-
Jul 1, 2024182.72182.72182.72182.72179.79-
Jun 28, 2024182.14182.14182.14182.14179.22-
Jun 27, 2024181.68181.68181.68181.68178.76-
Jun 26, 2024180.70180.70180.70180.70177.80-
Jun 25, 2024181.18181.18181.18181.18178.27-
Jun 24, 2024181.02181.02181.02181.02178.11-
Jun 21, 2024181.04181.04181.04181.04178.13-
Jun 20, 2024182.36182.36182.36182.36179.43-
Jun 19, 2024182.22182.22182.22182.22179.29-
Jun 18, 2024183.40183.40183.40183.40180.46-
Jun 17, 2024183.54183.54183.54183.54180.59-
Jun 14, 2024181.68181.68181.68181.68178.76-
Jun 13, 2024180.30180.30180.30180.30177.41-
Jun 12, 2024184.50184.50184.50184.50181.54-
Jun 11, 2024183.50183.50183.50183.50180.55-
Jun 10, 2024184.52184.52184.52184.52181.56-
Jun 7, 2024 1.01591 Dividend
Jun 7, 2024182.22182.22182.22182.22179.29-
Jun 6, 2024183.82183.82183.82183.82179.74-
Jun 5, 2024187.10187.10187.10187.10182.94-
Jun 4, 2024184.20184.20184.20184.20180.11-
Jun 3, 2024186.74186.74186.74186.74182.59-
May 31, 2024188.66188.66188.66188.66184.47-
May 30, 2024188.42188.42188.42188.42184.23-
May 29, 2024190.74190.74190.74190.74186.50-
May 28, 2024197.00197.00197.00197.00192.62-
May 27, 2024197.30197.30197.30197.30192.92-
May 24, 2024195.50195.50195.50195.50191.16-
May 23, 2024194.84194.84194.84194.84190.51-
May 22, 2024193.00193.00193.00193.00188.71-
May 21, 2024193.54193.54193.54193.54189.24-
May 20, 2024196.04196.04196.04196.04191.69-
May 17, 2024195.16195.16195.16195.16190.83-
May 16, 2024190.72190.72190.72190.72186.48-
May 15, 2024194.14194.14194.14194.14189.83-
May 14, 2024193.94193.94193.94193.94189.63-
May 13, 2024192.96192.96192.96192.96188.67-
May 10, 2024198.20198.20198.20198.20193.80-
May 9, 2024196.32196.32196.32196.32191.96-
May 8, 2024193.22193.22193.22193.22188.93-
May 7, 2024192.70192.70192.70192.70188.42-
May 6, 2024192.58192.58192.58192.58188.30-
May 3, 2024193.72193.72193.72193.72189.42-
May 2, 2024193.30193.30193.30193.30189.01-