Canada markets closed

CME Group Inc. (0HR2.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
196.34+1.17 (+0.60%)
At close: 07:13PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024195.15196.48195.11196.34196.34989
Jun 27, 2024196.00196.06194.80195.17195.171,146
Jun 26, 2024193.00195.02192.47194.49194.49336
Jun 25, 2024195.77195.77193.83194.14194.143,637
Jun 24, 2024194.48197.18194.48196.05196.0569,842
Jun 21, 2024195.00196.23194.38194.96194.96577
Jun 20, 2024196.33198.79195.15198.45198.451,341
Jun 19, 2024------
Jun 18, 2024197.79197.79195.66196.95196.952,693
Jun 17, 2024190.00197.41190.00197.04197.04126
Jun 14, 2024194.50196.71194.50196.55196.55586
Jun 13, 2024194.99196.73194.65196.34196.34926
Jun 12, 2024198.70200.68195.93195.99195.999,386
Jun 11, 2024198.38200.06197.44199.36199.36361
Jun 10, 2024198.92198.96197.32198.96198.96895
Jun 07, 2024200.32201.79199.65199.65199.65381
Jun 07, 20241.15 Dividend
Jun 06, 2024200.98202.48200.96202.00200.85569
Jun 05, 2024203.78204.92200.53200.85199.71612
Jun 04, 2024201.85204.35201.52203.97202.81464
Jun 03, 2024203.11203.99200.25201.37200.22641
May 31, 2024205.71205.71202.65203.13201.98538
May 30, 2024206.43206.98206.21206.81205.63279
May 29, 2024207.00208.35206.50207.25206.07513
May 28, 2024213.29213.47209.22209.22208.03432
May 24, 2024212.97214.47212.60214.32213.10310
May 23, 2024211.46212.66210.42212.02210.81220,814
May 22, 2024209.11211.24208.31211.24210.0435,911
May 21, 2024211.85212.20210.84211.11209.91417
May 20, 2024213.26213.59211.29211.57210.37336
May 17, 2024214.02214.02212.52213.26212.05274
May 16, 2024208.35212.10208.35211.74210.5390
May 15, 2024210.23211.00208.14209.59208.40406
May 14, 2024209.33209.33207.07208.38207.19173
May 13, 2024209.61211.36208.53210.77209.57395
May 10, 2024213.53213.61208.63208.63207.44564
May 09, 2024211.56213.54211.55212.93211.72210
May 08, 2024209.15210.44206.87210.38209.184,160
May 07, 2024208.25208.51204.77207.73206.551,043
May 03, 2024206.79206.96202.83205.35204.18990
May 02, 2024209.46209.70206.97207.23206.0542
May 01, 2024209.05210.51207.75210.51209.3126
Apr 30, 2024208.80209.59207.99208.44207.25328
Apr 29, 2024210.88212.97210.21210.67209.4752,673
Apr 26, 2024211.92213.36209.90210.94209.74307
Apr 25, 2024212.01215.55211.32213.53212.31820
Apr 24, 2024216.77216.77209.33213.44212.2255,563
Apr 23, 2024214.97216.64214.37215.92214.691,083
Apr 22, 2024213.99216.71213.21216.43215.20424
Apr 19, 2024211.09213.99210.75213.85212.63705
Apr 18, 2024209.23210.27208.69208.72207.53443
Apr 17, 2024207.72207.72206.40207.29206.11437
Apr 16, 2024207.71208.63206.23206.76205.58644
Apr 15, 2024211.57211.90207.18207.18206.002,454
Apr 12, 2024212.40212.72210.08210.08208.881,741
Apr 11, 2024212.00213.37210.80213.37212.16246
Apr 10, 2024210.00212.05209.75212.05210.84184
Apr 09, 2024212.28214.55208.73210.18208.98436
Apr 08, 2024210.87213.91210.31213.70212.48831
Apr 05, 2024211.64213.01210.74212.22211.012,149
Apr 04, 2024213.21214.16212.77213.02211.811,204
Apr 03, 2024215.05215.05212.65212.65211.44275
Apr 02, 2024212.46213.39212.27212.27211.06611
Mar 28, 2024216.47216.47213.88215.04213.821,439
Mar 27, 2024213.67214.68212.64214.00212.78338
Mar 26, 2024215.04215.52212.57212.90211.69631
Mar 25, 2024215.41216.42214.70214.70213.48802
Mar 22, 2024215.57216.49214.58215.40214.17544
Mar 21, 2024213.89215.71213.40215.43214.211,120
Mar 20, 2024214.79216.29213.88214.09212.871,390
Mar 19, 2024218.40219.59216.72216.72215.49579
Mar 18, 2024218.11219.63217.35218.70217.451,562
Mar 15, 2024219.05219.87217.96218.59217.351,363
Mar 14, 2024219.45219.55217.68218.52217.2846,766
Mar 13, 2024218.60219.18217.50218.61217.37721
Mar 12, 2024217.40217.98216.59217.72216.48668
Mar 11, 2024213.00216.73213.00216.73215.501,068
Mar 08, 2024214.11214.92213.39213.72212.50317
Mar 07, 2024220.29220.79214.47215.63214.401,189
Mar 07, 20241.15 Dividend
Mar 06, 2024219.77219.94216.56219.00216.61630
Mar 05, 2024220.59222.44219.77220.02217.622,898
Mar 04, 2024219.98221.46219.41221.46219.04248
Mar 01, 2024220.25220.43218.02218.58216.191,689
Feb 29, 2024220.84222.54219.21219.82217.42262,504
Feb 28, 2024220.31220.99219.37219.37216.98496
Feb 27, 2024218.44219.00217.61218.74216.35200
Feb 26, 2024217.96219.50217.15218.52216.1469,741
Feb 23, 2024218.43220.73218.43218.52216.14773
Feb 22, 2024214.09217.01213.53217.01214.64533
Feb 21, 2024211.02214.31211.02214.23211.89347
Feb 20, 2024212.16213.34211.13211.13208.832,501
Feb 19, 2024------
Feb 16, 2024211.02214.87211.02213.28210.951,059
Feb 15, 2024214.46215.68210.18210.49208.19543
Feb 14, 2024209.80219.09208.94213.86211.5314,286
Feb 13, 2024206.82209.65206.17206.76204.51222,274
Feb 12, 2024205.49207.77205.31207.46205.20114
Feb 09, 2024204.65205.33203.84205.27203.031,222
Feb 08, 2024205.64207.43205.39206.19203.9443,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...