Canada markets closed

CME Group Inc (MX4A.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
182.72+1.48 (+0.82%)
At close: 08:08AM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024182.72182.72182.72182.72182.722
Jul 02, 2024181.24181.24181.24181.24181.24-
Jul 01, 2024182.72182.72182.72182.72182.72-
Jun 28, 2024182.14182.14182.14182.14182.14-
Jun 27, 2024181.68181.68181.68181.68181.68-
Jun 26, 2024180.70180.70180.70180.70180.70-
Jun 25, 2024181.18181.18181.18181.18181.18-
Jun 24, 2024181.02181.02181.02181.02181.02-
Jun 21, 2024181.04181.04181.04181.04181.04-
Jun 20, 2024182.36182.36182.36182.36182.36-
Jun 19, 2024182.22182.22182.22182.22182.22-
Jun 18, 2024183.40183.40183.40183.40183.40-
Jun 17, 2024183.54183.54183.54183.54183.54-
Jun 14, 2024181.68181.68181.68181.68181.68-
Jun 13, 2024180.30180.30180.30180.30180.30-
Jun 12, 2024184.50184.50184.50184.50184.50-
Jun 11, 2024183.50183.50183.50183.50183.50-
Jun 10, 2024184.52184.52184.52184.52184.52-
Jun 07, 2024182.22182.22182.22182.22182.22-
Jun 07, 20241.15 Dividend
Jun 06, 2024183.82183.82183.82183.82182.67-
Jun 05, 2024187.10187.10187.10187.10185.93-
Jun 04, 2024184.20184.20184.20184.20183.05-
Jun 03, 2024186.74186.74186.74186.74185.57-
May 31, 2024188.66188.66188.66188.66187.48-
May 30, 2024188.42188.42188.42188.42187.24-
May 29, 2024190.74190.74190.74190.74189.55-
May 28, 2024197.00197.00197.00197.00195.77-
May 27, 2024197.30197.30197.30197.30196.07-
May 24, 2024195.50195.50195.50195.50194.28-
May 23, 2024194.84194.84194.84194.84193.62-
May 22, 2024193.00193.00193.00193.00191.79-
May 21, 2024193.54193.54193.54193.54192.33-
May 20, 2024196.04196.04196.04196.04194.81-
May 17, 2024195.16195.16195.16195.16193.94-
May 16, 2024190.72190.72190.72190.72189.53-
May 15, 2024194.14194.14194.14194.14192.93-
May 14, 2024193.94193.94193.94193.94192.73-
May 13, 2024192.96192.96192.96192.96191.75-
May 10, 2024198.20198.20198.20198.20196.96-
May 09, 2024196.32196.32196.32196.32195.09-
May 08, 2024193.22193.22193.22193.22192.01-
May 07, 2024192.70192.70192.70192.70191.49-
May 06, 2024192.58192.58192.58192.58191.38-
May 03, 2024193.72193.72193.72193.72192.51-
May 02, 2024193.30193.30193.30193.30192.09-
Apr 30, 2024195.04195.04195.04195.04193.82-
Apr 29, 2024196.42196.42196.42196.42195.19-
Apr 26, 2024197.84197.84197.84197.84196.60-
Apr 25, 2024197.36197.36197.36197.36196.13-
Apr 24, 2024202.05202.05202.05202.05200.79-
Apr 23, 2024201.55201.55201.55201.55200.29-
Apr 22, 2024199.68199.68199.68199.68198.43-
Apr 19, 2024195.14195.14195.14195.14193.92-
Apr 18, 2024194.90194.90194.90194.90193.68-
Apr 17, 2024193.70193.70193.70193.70192.49-
Apr 16, 2024193.14193.14193.14193.14191.93-
Apr 15, 2024196.56196.56196.56196.56195.33-
Apr 12, 2024198.18198.18198.18198.18196.94-
Apr 11, 2024196.62196.62196.62196.62195.39-
Apr 10, 2024192.62192.62192.62192.62191.41-
Apr 09, 2024195.14195.14195.14195.14193.92-
Apr 08, 2024193.94193.94193.94193.94192.73-
Apr 05, 2024195.58195.58195.58195.58194.36-
Apr 04, 2024195.04195.04195.04195.04193.82-
Apr 03, 2024198.18198.18198.18198.18196.94-
Apr 02, 2024196.74196.74196.74196.74195.51-
Mar 28, 2024197.28197.28197.28197.28196.05-
Mar 27, 2024195.54195.54195.54195.54194.32-
Mar 26, 2024196.98196.98196.98196.98195.75-
Mar 25, 2024196.56196.56196.56196.56195.33-
Mar 22, 2024197.76197.76197.76197.76196.52-
Mar 21, 2024194.32194.32194.32194.32193.10-
Mar 20, 2024197.66197.66197.66197.66196.42-
Mar 19, 2024199.98199.98199.98199.98198.73-
Mar 18, 2024198.46198.46198.46198.46197.22-
Mar 15, 2024200.10200.10200.10200.10198.85-
Mar 14, 2024199.24199.24199.24199.24197.99-
Mar 13, 2024197.72197.72197.72197.72196.48-
Mar 12, 2024196.94196.94196.94196.94195.71-
Mar 11, 2024194.76194.76194.76194.76193.54-
Mar 08, 2024194.26194.26194.26194.26193.04-
Mar 07, 2024199.88199.88199.88199.88198.63-
Mar 07, 20241.15 Dividend
Mar 06, 2024201.75201.75201.75201.75199.35-
Mar 05, 2024202.75202.75202.75202.75200.33-
Mar 04, 2024201.00201.00201.00201.00198.60-
Mar 01, 2024203.45203.45202.25202.25199.842
Feb 29, 2024203.00203.00203.00203.00200.58-
Feb 28, 2024201.80201.80201.80201.80199.39-
Feb 27, 2024201.35201.35201.35201.35198.95-
Feb 26, 2024200.40200.40200.40200.40198.01-
Feb 23, 2024200.80200.80200.80200.80198.41-
Feb 22, 2024198.00198.00198.00198.00195.64-
Feb 21, 2024194.34194.34194.34194.34192.02-
Feb 20, 2024196.04196.04196.04196.04193.70-
Feb 19, 2024196.26196.26196.26196.26193.92-
Feb 16, 2024195.10195.10195.10195.10192.77-
Feb 15, 2024200.15200.15200.15200.15197.76-
Feb 14, 2024193.32193.32193.32193.32191.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...