Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

CME Group Inc. (MX4A.F)

Compare
234.50
-9.30
(-3.81%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025240.35246.35234.50234.50234.50115
Apr 3, 2025238.25243.80232.45243.80243.80468
Apr 2, 2025241.35242.90241.05241.05241.0515
Apr 1, 2025243.90244.70243.65243.65243.655
Mar 31, 2025241.40244.70241.40244.70244.70-
Mar 28, 2025240.35245.80240.10240.10240.107
Mar 27, 2025244.15246.35242.10242.10242.10275
Mar 26, 2025240.85244.00240.85244.00244.00-
Mar 25, 2025243.35243.35242.60242.60242.60-
Mar 24, 2025243.00243.00241.20241.20241.205
Mar 21, 2025243.30244.20243.20243.20243.2050
Mar 20, 2025243.10245.35243.10245.35245.35-
Mar 19, 2025242.60244.15242.60243.10243.1030
Mar 18, 2025237.95243.20237.95243.20243.20-
Mar 17, 2025239.45239.45235.25235.25235.25130
Mar 14, 2025238.60240.05237.30237.30237.3070
Mar 13, 2025234.00240.20233.70239.15239.1522
Mar 12, 2025238.95244.50235.50235.50235.508
Mar 11, 2025241.95241.95236.45238.30238.3050
Mar 10, 2025233.95240.75233.95240.75240.7526
Mar 7, 2025 1.14 Dividend
Mar 7, 2025232.40234.55232.05234.55234.5542
Mar 6, 2025235.80236.30234.90235.05233.80107
Mar 5, 2025236.95236.95234.75236.45235.1981
Mar 4, 2025244.10244.10242.40242.40241.11-
Mar 3, 2025242.70243.55242.70243.55242.255
Feb 28, 2025239.45242.80239.45242.80241.51-
Feb 27, 2025236.15239.85236.15239.85238.57-
Feb 26, 2025238.15238.15236.65236.65235.39-
Feb 25, 2025235.35237.95235.35237.95236.6820
Feb 24, 2025236.50236.95236.50236.85235.59-
Feb 21, 2025235.60235.60235.60235.60234.35-
Feb 20, 2025238.60241.00236.40236.40235.1472
Feb 19, 2025236.05241.25236.05240.45239.1713
Feb 18, 2025235.45235.60234.90234.90233.65184
Feb 17, 2025233.10234.35233.10234.35233.10-
Feb 14, 2025237.80237.80233.90233.90232.66-
Feb 13, 2025239.65239.65238.85238.85237.58-
Feb 12, 2025231.70239.40231.70238.60237.3388
Feb 11, 2025233.10233.45233.10233.45232.21-
Feb 10, 2025236.50236.50236.50236.50235.2455
Feb 7, 2025233.80237.40233.80237.40236.1440
Feb 6, 2025231.80235.00231.80235.00233.756
Feb 5, 2025231.40232.05231.40232.05230.82-
Feb 4, 2025232.40232.95232.40232.95231.71-
Feb 3, 2025224.90232.85224.90232.85231.61-
Jan 31, 2025225.95227.05225.95227.05225.841
Jan 30, 2025222.65222.65222.65222.65221.47-
Jan 29, 2025223.50224.30223.20223.20222.0115
Jan 28, 2025225.70228.90224.50224.50223.31332
Jan 27, 2025221.10221.10221.10221.10219.92-
Jan 24, 2025221.65223.85221.65223.30222.1130
Jan 23, 2025222.65223.95222.65223.95222.76-
Jan 22, 2025222.20222.55222.20222.55221.37105
Jan 21, 2025224.05224.05222.20222.20221.0222
Jan 20, 2025226.45226.45226.45226.45225.25-
Jan 17, 2025225.30226.55225.30226.55225.35-
Jan 16, 2025220.75225.10220.75225.10223.90-
Jan 15, 2025224.00224.00220.70221.30220.125
Jan 14, 2025223.20224.35223.20224.35223.16-
Jan 13, 2025222.90224.80222.90224.80223.6020
Jan 10, 2025221.80223.00221.80223.00221.81-
Jan 9, 2025221.85221.85221.20221.20220.02-
Jan 8, 2025219.20221.70219.20221.70220.52-
Jan 7, 2025215.80218.90215.80218.90217.74-
Jan 6, 2025224.60224.60218.95218.95217.7915
Jan 3, 2025225.70225.70225.70225.70224.50-
Jan 2, 2025224.15227.45224.15225.90224.70105
Dec 30, 2024224.95224.95224.95224.95223.75-
Dec 27, 2024225.55226.40223.10223.10221.9147
Dec 23, 2024228.70230.35228.70228.75227.5311
Dec 20, 2024226.20228.85226.20228.85227.6350
Dec 19, 2024227.95229.35227.95229.35228.13-
Dec 18, 2024224.25229.55224.25229.55228.33-
Dec 17, 2024223.00224.90223.00224.90223.70-
Dec 16, 2024225.90226.00224.95224.95223.75105
Dec 13, 2024225.50225.55225.50225.55224.35-
Dec 12, 2024221.35225.45221.35225.45224.2540
Dec 11, 2024226.90226.90223.25223.25222.0640
Dec 10, 2024223.55227.00223.55227.00225.79-
Dec 9, 2024 1.05 Dividend
Dec 9, 2024224.95224.95224.65224.65223.46-
Dec 6, 2024231.25231.25229.20229.20226.842
Dec 5, 2024229.95233.30229.95232.30229.91160
Dec 4, 2024228.60231.00228.60231.00228.6282
Dec 3, 2024223.35228.70223.35228.70226.34-
Dec 2, 2024226.90226.90224.45224.45222.1422
Nov 29, 2024224.40224.95224.40224.60222.287
Nov 28, 2024224.55226.45224.15224.15221.8435
Nov 27, 2024222.40224.30222.40224.30221.996
Nov 26, 2024217.90223.95217.90223.95221.64-
Nov 25, 2024220.70220.70219.40219.40217.1419
Nov 22, 2024215.25220.50215.25219.50217.2415
Nov 21, 2024215.50216.45215.50216.30214.07-
Nov 20, 2024216.95216.95216.45216.45214.22-
Nov 19, 2024214.35215.75214.35215.75213.53-
Nov 18, 2024212.30212.30212.30212.30210.11-
Nov 15, 2024209.65214.40209.65214.40212.19-
Nov 14, 2024215.40218.25212.00212.00209.8148
Nov 13, 2024211.90215.85211.90215.85213.62-
Nov 12, 2024211.35212.85211.35212.85210.66-
Nov 11, 2024210.55210.55210.55210.55208.38-
Nov 8, 2024205.55210.55205.55210.55208.3820
Nov 7, 2024205.25205.95205.25205.95203.834
Nov 6, 2024213.35215.55213.35215.55213.338
Nov 5, 2024204.20204.20204.20204.20202.09-
Nov 4, 2024204.95204.95204.30204.30202.19-
Nov 1, 2024206.05208.90204.75204.75202.6435
Oct 31, 2024206.75209.90206.75206.75204.6227
Oct 30, 2024208.45211.00208.45209.00206.85100
Oct 29, 2024209.95209.95208.75208.75206.60-
Oct 28, 2024209.20211.10209.20211.10208.92-
Oct 25, 2024213.05213.05211.35211.35209.173
Oct 24, 2024209.75211.60209.75211.60209.42-
Oct 23, 2024208.50211.70208.50210.35208.181
Oct 22, 2024209.15209.15208.95208.95206.80-
Oct 21, 2024210.05210.05209.90209.90207.74-
Oct 18, 2024208.65208.65208.65208.65206.50-
Oct 17, 2024208.80210.05208.80209.80207.6460
Oct 16, 2024205.45208.85205.45208.85206.70-
Oct 15, 2024205.25206.10204.85206.10203.9818
Oct 14, 2024202.90205.00202.90205.00202.8950
Oct 11, 2024201.20202.50201.20202.50200.4160
Oct 10, 2024201.50203.05201.50202.25200.1736
Oct 9, 2024202.80202.80201.95201.95199.8775
Oct 8, 2024194.68201.50194.68201.50199.42-
Oct 7, 2024203.25204.80201.55201.55199.47150
Oct 4, 2024202.70202.70202.70202.70200.61-
Oct 3, 2024200.90203.20200.90203.20201.11-
Oct 2, 2024201.95202.55201.30201.30199.22361
Oct 1, 2024197.28197.28197.28197.28195.25-
Sep 30, 2024194.50194.50194.50194.50192.49-
Sep 27, 2024195.44196.02195.44196.02194.00-
Sep 26, 2024194.92197.16194.92195.32193.3115
Sep 25, 2024193.66194.92193.66194.92192.91-
Sep 24, 2024193.48194.68193.48194.68192.67-
Sep 23, 2024189.94189.94189.94189.94187.98-
Sep 20, 2024191.24191.24190.38190.38188.42-
Sep 19, 2024194.44194.44194.44194.44192.44-
Sep 18, 2024197.30197.30197.30197.30195.2710
Sep 17, 2024195.76195.86195.76195.86193.84-
Sep 16, 2024194.06196.16194.06196.16194.14-
Sep 13, 2024195.50195.64195.50195.64193.62-
Sep 12, 2024198.06198.06198.06198.06196.02-
Sep 11, 2024196.48197.46195.56197.46195.42750
Sep 10, 2024197.38198.04197.38198.04196.00-
Sep 9, 2024 1.05 Dividend
Sep 9, 2024199.00199.00199.00199.00196.95-
Sep 6, 2024196.00196.00196.00196.00192.84-
Sep 5, 2024194.10196.62194.10196.62193.4583
Sep 4, 2024191.16194.48191.16194.48191.35-
Sep 3, 2024194.12194.12191.46191.46188.37-
Sep 2, 2024193.82195.64193.82195.64192.493
Aug 30, 2024192.48194.42192.48194.42191.29-
Aug 29, 2024193.36193.36192.64192.64189.54-
Aug 28, 2024189.68192.80189.68192.80189.69-
Aug 27, 2024185.86189.44185.86189.44186.39-
Aug 26, 2024184.92184.92184.92184.92181.94-
Aug 23, 2024187.98187.98184.68184.68181.70-
Aug 22, 2024187.12188.40187.12188.40185.36-
Aug 21, 2024187.08187.08186.86186.86183.85-
Aug 20, 2024188.02188.02187.30187.30184.28-
Aug 19, 2024188.34188.34188.14188.14185.11-
Aug 16, 2024186.36188.02186.36188.02184.99-
Aug 15, 2024188.52188.52188.52188.52185.48-
Aug 14, 2024188.12188.26188.12188.26185.23-
Aug 13, 2024188.90188.90188.82188.82185.78100
Aug 12, 2024188.48188.76188.48188.76185.72-
Aug 9, 2024187.28188.72187.28188.72185.68100
Aug 8, 2024186.62186.62186.62186.62183.61-
Aug 7, 2024185.64187.82185.64187.82184.79-
Aug 6, 2024181.02185.74180.92185.74182.7550
Aug 5, 2024182.10182.10179.92179.92177.0260
Aug 2, 2024178.90178.90178.90178.90176.02-
Aug 1, 2024178.52181.72178.52181.72178.79-
Jul 31, 2024182.00182.00178.46178.46175.585
Jul 30, 2024183.76185.12182.00182.00179.0710
Jul 29, 2024186.00186.00183.48183.48180.52-
Jul 26, 2024183.60183.60183.60183.60180.64-
Jul 25, 2024183.08184.12183.08184.12181.1515
Jul 24, 2024180.98181.58180.98181.58178.65-
Jul 23, 2024183.02183.22181.60181.60178.675
Jul 22, 2024182.98182.98182.98182.98180.03-
Jul 19, 2024184.22185.80184.22185.80182.8150
Jul 18, 2024183.48183.74183.48183.74180.78-
Jul 17, 2024179.92183.48179.92183.48180.52-
Jul 16, 2024180.08180.52180.08180.52177.61-
Jul 15, 2024177.06177.06177.06177.06174.21-
Jul 12, 2024179.66181.08177.54177.54174.6810
Jul 11, 2024178.28180.08178.28180.08177.185
Jul 10, 2024179.02179.02178.82178.82175.94-
Jul 9, 2024179.92180.00179.30179.30176.4112
Jul 8, 2024181.86181.86181.86181.86178.9325
Jul 5, 2024180.92180.92180.78180.78177.87-
Jul 4, 2024179.90179.90179.70179.70176.80-
Jul 3, 2024182.46182.46181.40181.40178.4820
Jul 2, 2024181.80182.66181.80182.66179.72-
Jul 1, 2024182.74182.74182.74182.74179.80-
Jun 28, 2024182.04183.18181.98183.18180.2350
Jun 27, 2024181.60182.64181.60182.64179.70-
Jun 26, 2024180.64182.86180.64182.86179.91-
Jun 25, 2024181.20181.20180.84180.84177.93-
Jun 24, 2024180.92181.58180.92181.58178.65-
Jun 21, 2024181.72181.72181.72181.72178.79-
Jun 20, 2024182.44184.68182.44184.68181.70-
Jun 19, 2024182.28182.56182.28182.56179.62-
Jun 18, 2024183.78183.78182.68182.68179.746
Jun 17, 2024183.46183.46182.80183.32180.37211
Jun 14, 2024181.30181.30181.10181.10178.18100
Jun 13, 2024180.72182.16180.72182.16179.2260
Jun 12, 2024184.28185.70181.10181.10178.189
Jun 11, 2024183.38185.66183.38184.76181.784
Jun 10, 2024184.26184.26184.26184.26181.29-
Jun 7, 2024 1.05 Dividend
Jun 7, 2024183.38185.82183.38184.60181.6315
Jun 6, 2024184.92186.20184.92185.42181.3075
Jun 5, 2024186.88187.92184.50184.50180.40100
Jun 4, 2024183.98186.88183.98186.88182.73-
Jun 3, 2024186.60188.00186.60188.00183.822
May 31, 2024189.04189.04189.04189.04184.8499
May 30, 2024188.14191.16188.14190.32186.0922
May 29, 2024190.54193.16190.54190.86186.62260
May 28, 2024196.90196.90191.62191.62187.36-
May 27, 2024197.10198.58197.10198.58194.175
May 24, 2024195.32197.38195.32197.38192.9910
May 23, 2024194.66196.52194.66195.84191.494
May 22, 2024193.76195.50193.76195.10190.77125
May 21, 2024193.48194.08193.48194.08189.77-
May 20, 2024196.08196.08196.08196.08191.72-
May 17, 2024194.96194.96194.96194.96190.63-
May 16, 2024190.84195.68190.84195.68191.33-
May 15, 2024193.88193.88193.88193.88189.57-
May 14, 2024195.50195.50193.56193.56189.2657
May 13, 2024192.92194.28192.92194.28189.9620
May 10, 2024198.12200.30193.16193.16188.8725
May 9, 2024196.30196.30196.30196.30191.94-
May 8, 2024193.44196.54193.44196.54192.17-
May 7, 2024193.40193.40193.40193.40189.10-
May 6, 2024192.92193.40192.92193.40189.1040
May 3, 2024193.60193.60192.66192.66188.38-
May 2, 2024193.00193.00193.00193.00188.71-
Apr 30, 2024194.92196.20194.92196.20191.84-
Apr 29, 2024196.40196.40195.22195.22190.88-
Apr 26, 2024197.58197.58196.56196.56192.19-
Apr 25, 2024196.94199.32196.94197.72193.331
Apr 24, 2024201.95203.65199.14199.14194.722
Apr 23, 2024201.65201.65201.45201.45196.97-
Apr 22, 2024199.72202.35199.72202.35197.85-
Apr 19, 2024195.36200.50195.36200.50196.05-
Apr 18, 2024194.82194.82194.82194.82190.49-
Apr 17, 2024193.46195.42193.46195.24190.907
Apr 16, 2024193.20194.52193.20194.52190.20-
Apr 15, 2024196.52197.72196.52197.72193.3310
Apr 12, 2024198.66198.66198.66198.66194.25-
Apr 11, 2024196.60198.54196.60198.54194.1337
Apr 10, 2024192.78197.60192.78197.60193.21-
Apr 9, 2024194.90194.90192.30192.30188.03-
Apr 8, 2024193.92193.92193.92193.92189.61-
Apr 5, 2024195.16195.16194.58194.58190.26-
Apr 4, 2024194.98196.20194.98195.62191.2715

Related Tickers

DNB Dun & Bradstreet Holdings, Inc.
8.73
-2.35%
 
TRU TransUnion
71.10
-5.68%
 
NDAQ Nasdaq, Inc.
68.25
-7.51%
 
SPGI S&P Global Inc.
451.50
-7.74%