UK markets open in 1 hour 5 minutes

CME Group Inc (MX4A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
181.68+0.98 (+0.54%)
At close: 08:08AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024181.68181.68181.68181.68181.68-
26 Jun 2024180.70180.70180.70180.70180.70-
25 Jun 2024181.18181.18181.18181.18181.18-
24 Jun 2024181.02181.02181.02181.02181.02-
21 Jun 2024181.04181.04181.04181.04181.04-
20 Jun 2024182.36182.36182.36182.36182.36-
19 Jun 2024182.22182.22182.22182.22182.22-
18 Jun 2024183.40183.40183.40183.40183.40-
17 Jun 2024183.54183.54183.54183.54183.54-
14 Jun 2024181.68181.68181.68181.68181.68-
13 Jun 2024180.30180.30180.30180.30180.30-
12 Jun 2024184.50184.50184.50184.50184.50-
11 Jun 2024183.50183.50183.50183.50183.50-
10 Jun 2024184.52184.52184.52184.52184.52-
07 Jun 2024182.22182.22182.22182.22182.22-
07 Jun 20241.15 Dividend
06 Jun 2024183.82183.82183.82183.82182.67-
05 Jun 2024187.10187.10187.10187.10185.93-
04 Jun 2024184.20184.20184.20184.20183.05-
03 Jun 2024186.74186.74186.74186.74185.57-
31 May 2024188.66188.66188.66188.66187.48-
30 May 2024188.42188.42188.42188.42187.24-
29 May 2024190.74190.74190.74190.74189.55-
28 May 2024197.00197.00197.00197.00195.77-
27 May 2024197.30197.30197.30197.30196.07-
24 May 2024195.50195.50195.50195.50194.28-
23 May 2024194.84194.84194.84194.84193.62-
22 May 2024193.00193.00193.00193.00191.79-
21 May 2024193.54193.54193.54193.54192.33-
20 May 2024196.04196.04196.04196.04194.81-
17 May 2024195.16195.16195.16195.16193.94-
16 May 2024190.72190.72190.72190.72189.53-
15 May 2024194.14194.14194.14194.14192.93-
14 May 2024193.94193.94193.94193.94192.73-
13 May 2024192.96192.96192.96192.96191.75-
10 May 2024198.20198.20198.20198.20196.96-
09 May 2024196.32196.32196.32196.32195.09-
08 May 2024193.22193.22193.22193.22192.01-
07 May 2024192.70192.70192.70192.70191.49-
06 May 2024192.58192.58192.58192.58191.38-
03 May 2024193.72193.72193.72193.72192.51-
02 May 2024193.30193.30193.30193.30192.09-
30 Apr 2024195.04195.04195.04195.04193.82-
29 Apr 2024196.42196.42196.42196.42195.19-
26 Apr 2024197.84197.84197.84197.84196.60-
25 Apr 2024197.36197.36197.36197.36196.13-
24 Apr 2024202.05202.05202.05202.05200.79-
23 Apr 2024201.55201.55201.55201.55200.29-
22 Apr 2024199.68199.68199.68199.68198.43-
19 Apr 2024195.14195.14195.14195.14193.92-
18 Apr 2024194.90194.90194.90194.90193.68-
17 Apr 2024193.70193.70193.70193.70192.49-
16 Apr 2024193.14193.14193.14193.14191.93-
15 Apr 2024196.56196.56196.56196.56195.33-
12 Apr 2024198.18198.18198.18198.18196.94-
11 Apr 2024196.62196.62196.62196.62195.39-
10 Apr 2024192.62192.62192.62192.62191.41-
09 Apr 2024195.14195.14195.14195.14193.92-
08 Apr 2024193.94193.94193.94193.94192.73-
05 Apr 2024195.58195.58195.58195.58194.36-
04 Apr 2024195.04195.04195.04195.04193.82-
03 Apr 2024198.18198.18198.18198.18196.94-
02 Apr 2024196.74196.74196.74196.74195.51-
28 Mar 2024197.28197.28197.28197.28196.05-
27 Mar 2024195.54195.54195.54195.54194.32-
26 Mar 2024196.98196.98196.98196.98195.75-
25 Mar 2024196.56196.56196.56196.56195.33-
22 Mar 2024197.76197.76197.76197.76196.52-
21 Mar 2024194.32194.32194.32194.32193.10-
20 Mar 2024197.66197.66197.66197.66196.42-
19 Mar 2024199.98199.98199.98199.98198.73-
18 Mar 2024198.46198.46198.46198.46197.22-
15 Mar 2024200.10200.10200.10200.10198.85-
14 Mar 2024199.24199.24199.24199.24197.99-
13 Mar 2024197.72197.72197.72197.72196.48-
12 Mar 2024196.94196.94196.94196.94195.71-
11 Mar 2024194.76194.76194.76194.76193.54-
08 Mar 2024194.26194.26194.26194.26193.04-
07 Mar 2024199.88199.88199.88199.88198.63-
07 Mar 20241.15 Dividend
06 Mar 2024201.75201.75201.75201.75199.35-
05 Mar 2024202.75202.75202.75202.75200.33-
04 Mar 2024201.00201.00201.00201.00198.60-
01 Mar 2024203.45203.45202.25202.25199.842
29 Feb 2024203.00203.00203.00203.00200.58-
28 Feb 2024201.80201.80201.80201.80199.39-
27 Feb 2024201.35201.35201.35201.35198.95-
26 Feb 2024200.40200.40200.40200.40198.01-
23 Feb 2024200.80200.80200.80200.80198.41-
22 Feb 2024198.00198.00198.00198.00195.64-
21 Feb 2024194.34194.34194.34194.34192.02-
20 Feb 2024196.04196.04196.04196.04193.70-
19 Feb 2024196.26196.26196.26196.26193.92-
16 Feb 2024195.10195.10195.10195.10192.77-
15 Feb 2024200.15200.15200.15200.15197.76-
14 Feb 2024193.32193.32193.32193.32191.02-
13 Feb 2024191.18191.18191.18191.18188.90-
12 Feb 2024189.30189.30189.30189.30187.04-
09 Feb 2024188.48188.48188.48188.48186.23-
08 Feb 2024189.90189.90189.90189.90187.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...