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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	274.13	274.08	274.08	276.53	273.31	455
December 03, 2025	277.49	277.06	277.06	278.87	275.36	345
December 02, 2025	279.17	276.9	276.9	282.89	275.24	702
December 01, 2025	282.15	280.53	280.53	282.15	279.55	13,479
November 28, 2025	279.49	281.4	281.4	282.46	279	558
November 26, 2025	276.93	280.51	280.63	281.9	274.04	223
November 25, 2025	275.21	275.92	275.92	277.12	275.21	11,808
November 24, 2025	274	274.31	274.31	274.31	271.18	3,099
November 21, 2025	276.5	275.78	274.19	277.63	273.73	1,658
November 20, 2025	271.45	273.42	273.42	274.51	270	130
November 19, 2025	280.06	274.61	272.71	282.28	269.7	1,949
November 18, 2025	278.72	280.53	280.53	281.54	277.45	2,166
November 17, 2025	286	280.89	280.89	286	280.89	3,759
November 14, 2025	288	282.73	282.73	288	281.6	792
November 13, 2025	281.12	287.57	287.57	287.57	281.12	257
November 12, 2025	279	281.03	281.03	281.03	278.31	170
November 11, 2025	276.19	279.4	279.4	279.77	276.19	1,615
November 10, 2025	279.05	275.89	275.89	279.05	271.08	658
November 07, 2025	270.29	277.97	277.97	278.15	270.29	571
November 06, 2025	266.55	271.54	271.54	271.54	266.55	1,566
November 05, 2025	268.4	270.41	270.41	270.69	268.4	1,897
November 04, 2025	263.86	266.48	266.48	267.34	263.86	109
November 03, 2025	265.54	263.6	262.22	266	261.51	11
October 31, 2025	263.66	265.3	265.3	266.24	262.82	452
October 30, 2025	264	263.52	263.52	264.18	263.52	118
October 29, 2025	264.58	262.13	262.13	264.58	257.31	1,241
October 28, 2025	271.85	267.22	267.22	271.85	267.22	446
October 27, 2025	269.94	271.71	271.71	271.76	265.92	768
October 24, 2025	270.44	269.94	269.94	270.44	267.28	235
October 23, 2025	269.61	269.72	269.72	272.79	269.61	214
October 22, 2025	268.21	269.43	269.43	270.91	259.5	3,283
October 21, 2025	273.6	268.98	268.98	273.6	267.79	872
October 20, 2025	266.49	266.32	266.32	268.95	265.98	841
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

CME Group Inc. (0HR2.L) LSE