Canada markets close in 23 minutes

CME Group Inc (MX4A.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
181.92-1.04 (-0.57%)
As of 09:22PM CEST. Market open.
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2024182.26182.26181.92181.92181.92-
Jun 18, 2024182.96182.96182.96182.96182.96-
Jun 17, 2024183.58183.58182.82182.82182.82156
Jun 14, 2024181.62181.62181.62181.62181.62-
Jun 13, 2024180.86182.84180.00182.84182.84100
Jun 12, 2024184.48184.48184.48184.48184.48-
Jun 11, 2024183.58184.86183.58184.86184.86-
Jun 10, 2024184.66185.08184.66185.08185.08-
Jun 07, 2024182.22185.06182.20185.06185.067
Jun 07, 20241.15 Dividend
Jun 06, 2024184.16185.40184.16184.84183.69-
Jun 05, 2024187.16188.24185.40185.40184.25-
Jun 04, 2024184.22184.36183.84184.18183.035
Jun 03, 2024186.06186.06186.06186.06184.90-
May 31, 2024189.18189.36187.54187.54186.37-
May 30, 2024189.82190.38188.24190.38189.2010
May 29, 2024190.78192.82190.78191.56190.3728
May 28, 2024197.06197.06191.72191.72190.53-
May 27, 2024197.36197.82197.36197.56196.3310
May 24, 2024195.56197.44195.56197.44196.21-
May 23, 2024194.86196.54194.86196.54195.3250
May 22, 2024193.16194.86193.16194.86193.6568
May 21, 2024193.54194.54193.54194.22193.01-
May 20, 2024196.06196.06196.06196.06194.84-
May 17, 2024195.20196.42195.20195.78194.561
May 16, 2024190.76194.70190.14194.70193.4931
May 15, 2024194.14195.34191.60191.80190.6110
May 14, 2024193.96194.00192.78193.30192.1020
May 13, 2024193.06195.16193.06195.16193.951
May 10, 2024198.24198.24198.24198.24197.01-
May 09, 2024196.36198.24196.36198.24197.0129
May 08, 2024193.56195.96193.52195.96194.7426
May 07, 2024192.52192.52192.52192.52191.32-
May 06, 2024193.06193.06191.80191.96190.7711
May 03, 2024193.74193.74193.74193.74192.53-
May 02, 2024193.32194.32193.32194.32193.1125
Apr 30, 2024195.14196.22195.14196.22195.00-
Apr 29, 2024196.46197.48195.38195.38194.162
Apr 26, 2024197.84198.94197.84198.94197.706
Apr 25, 2024197.36198.88197.36197.84196.61-
Apr 24, 2024202.00202.00198.82199.04197.80-
Apr 23, 2024201.55203.00201.10201.10199.8545
Apr 22, 2024199.62199.62199.62199.62198.38-
Apr 19, 2024195.10200.75195.10200.35199.10-
Apr 18, 2024194.98196.90194.78196.82195.60-
Apr 17, 2024193.84193.96193.84193.96192.75-
Apr 16, 2024193.42194.86193.42194.62193.41-
Apr 15, 2024196.58196.58194.50194.50193.29-
Apr 12, 2024198.12198.12198.12198.12196.89-
Apr 11, 2024196.62199.14196.62199.14197.90211
Apr 10, 2024192.66197.40192.66197.40196.1710
Apr 09, 2024195.18196.42195.18196.42195.20100
Apr 08, 2024194.06194.06194.06194.06192.85-
Apr 05, 2024195.52195.52193.24193.24192.0418
Apr 04, 2024195.06195.06195.06195.06193.85-
Apr 03, 2024198.28198.98198.28198.98197.74-
Apr 02, 2024196.78196.78196.78196.78195.56-
Mar 28, 2024197.18198.40197.18198.40197.17-
Mar 27, 2024195.58195.58195.58195.58194.36-
Mar 26, 2024197.00197.00197.00197.00195.77-
Mar 25, 2024196.66196.66196.66196.66195.44-
Mar 22, 2024197.80199.00197.80198.84197.60-
Mar 21, 2024194.30196.90194.30196.90195.67-
Mar 20, 2024197.66197.66197.66197.66196.43-
Mar 19, 2024200.05200.30198.76198.76197.52-
Mar 18, 2024198.52201.10198.52200.80199.5510
Mar 15, 2024200.10200.10199.68199.68198.44-
Mar 14, 2024199.28201.05199.28201.05199.805
Mar 13, 2024197.70200.10197.70200.10198.8620
Mar 12, 2024196.94199.84196.94199.50198.26-
Mar 11, 2024194.80194.80194.68194.68193.47-
Mar 08, 2024194.34195.44194.34195.44194.22-
Mar 07, 2024200.00200.00195.20195.20193.99-
Mar 07, 20241.15 Dividend
Mar 06, 2024201.75202.30199.58200.85198.46-
Mar 05, 2024202.80202.80201.85201.85199.45-
Mar 04, 2024201.10203.45201.10203.45201.03-
Mar 01, 2024203.40203.40202.70202.70200.29-
Feb 29, 2024203.00203.00203.00203.00200.58-
Feb 28, 2024201.80202.25201.65202.25199.84-
Feb 27, 2024201.35201.70201.30201.40199.00-
Feb 26, 2024200.45201.70200.05200.85198.4610
Feb 23, 2024200.80202.90200.80202.90200.48-
Feb 22, 2024198.22198.22197.84197.84195.48-
Feb 21, 2024194.38194.38194.38194.38192.06-
Feb 20, 2024196.10197.20194.80194.80192.48125
Feb 19, 2024196.32196.32196.32196.32193.98-
Feb 16, 2024195.16196.96195.16196.96194.61-
Feb 15, 2024200.15200.15197.10197.10194.7520
Feb 14, 2024193.36193.36193.36193.36191.06-
Feb 13, 2024191.22191.22191.22191.22188.94-
Feb 12, 2024189.30189.30189.30189.30187.05-
Feb 09, 2024188.54189.90188.54189.90187.6415
Feb 08, 2024189.94191.18188.98188.98186.73-
Feb 07, 2024188.06190.12188.04190.12187.8656
Feb 06, 2024189.86189.90189.86189.90187.6450
Feb 05, 2024190.64190.64190.64190.64188.37-
Feb 02, 2024188.62192.26188.42192.26189.97-
Feb 01, 2024190.06190.22190.06190.22187.95-
Jan 31, 2024189.84189.94189.84189.94187.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...