CME Group Inc. - 0HR2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	263.23	266.46	266.46	266.46	262.53	316
October 16, 2025	266.04	263.71	263.71	268.91	263.71	236
October 15, 2025	266	267	267	269.96	266	500
October 14, 2025	273.5	270.59	270.59	274.99	268.47	301
October 13, 2025	263.5	270.33	270.33	270.44	263.5	467
October 10, 2025	267.38	273.09	273.09	273.09	267.38	306
October 09, 2025	265	267.38	267.38	267.69	263.55	1,754
October 08, 2025	262.01	264.59	264.59	264.85	258.37	1,088
October 07, 2025	260	262.6	263.08	264.43	260	943
October 06, 2025	265.5	261.08	261.08	265.5	258.64	1,021
October 03, 2025	264.98	265.33	265.28	266.27	264.94	246
October 02, 2025	266.26	265.07	265.07	266.26	263.65	180
October 01, 2025	269.37	266.64	266.64	270.05	264.53	703
September 30, 2025	272.51	272.52	272.52	273.78	272.39	8,407
September 29, 2025	271.04	270.93	270.93	271.61	269.76	867
September 26, 2025	268.6	271.04	271.04	271.16	268.6	751
September 25, 2025	263.27	268.6	268.6	270.82	263.27	2,386
September 24, 2025	261	263.72	263.72	263.85	261	535
September 23, 2025	260.71	259.93	259.93	261.4	259.49	1,028
September 22, 2025	262.14	260.45	260.45	263.5	259.47	7,490
September 19, 2025	261.02	261.36	261.36	261.37	260.6	2,967
September 18, 2025	260.4	261.38	261.38	262.71	260.4	219
September 17, 2025	260.99	262.86	262.86	262.86	260.82	1,036
September 16, 2025	258.32	259.75	259.75	262.34	257.89	6,527
September 15, 2025	262.28	261.28	261.28	264.31	261.27	615
September 12, 2025	262.01	261	261	262.01	260.95	5,887
September 11, 2025	261.49	261.27	261.27	261.65	259.79	392
September 10, 2025	261.36	260.16	260.16	261.36	259.82	220
September 09, 2025	261.22	262.98	262.98	262.98	260.97	439
September 08, 2025	262.5	261.63	260.38	262.5	258.65	1,665
September 05, 2025	265.67	260.57	260.57	265.67	260.57	158
September 04, 2025	270	267.5	268.36	271.15	267.5	371
September 03, 2025	265.4	268.45	268.45	268.45	264.56	443
September 02, 2025	266.88	262.68	262.68	267.02	262.68	10,269
August 29, 2025	266.55	266.34	266.34	267.15	265.93	457
August 28, 2025	269.63	266.68	266.68	269.63	266.01	191
August 27, 2025	271.26	271.85	271.85	272.03	270.55	957
August 26, 2025	270.77	270.04	270.04	272.95	269.65	1,418
August 22, 2025	274	270.09	270.09	274.99	268.89	656
August 21, 2025	274.61	273.56	273.56	275.72	273.46	37,527
August 20, 2025	272.88	275.61	275.61	275.61	272.02	3,729
August 19, 2025	270.35	271.48	271.48	271.64	270.02	588
August 18, 2025	274.25	271.2	271.2	275.5	271.02	1,815
August 15, 2025	274.7	275.24	275.24	276.33	274.34	778
August 14, 2025	276.11	275.24	275.24	276.95	274.73	2,488
August 13, 2025	280	272.32	272.32	280	271.87	1,824
August 12, 2025	287	275.5	275.5	287	275	77,887
August 11, 2025	280.07	283.6	283.6	287.7	280.07	4,279
August 08, 2025	281.35	281.11	281.11	284.1	280.47	45
August 07, 2025	281.01	282	282	282.83	278.76	1,682
August 06, 2025	285.8	282.27	282.27	285.8	279.2	257
August 05, 2025	287.21	286.1	286.1	287.6	284.88	1,125
August 04, 2025	283.57	281.91	281.91	285.36	280.76	277
August 01, 2025	279.47	280.25	280.25	282	279.18	278
July 31, 2025	277.9	280.55	280.55	280.55	275.82	106
July 30, 2025	274.6	277.24	277.24	277.75	273.74	215
July 29, 2025	273.8	277.94	277.94	278.2	273.8	414
July 28, 2025	280.39	278.69	278.69	280.39	277.72	2,400
July 25, 2025	277.87	280.06	280.06	280.3	277.62	186
July 24, 2025	278.03	273.42	273.42	278.27	273.42	1,089

CME Group Inc. (0HR2.L) LSE