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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	304.8	307.7	307.7	308.1	300	131
February 19, 2026	305.56	300.85	300.85	305.56	300.74	220
February 18, 2026	304.74	302.07	302.07	304.74	299.64	57
February 17, 2026	304.69	303.57	303.57	306.31	302.6	908
February 13, 2026	299.69	304.49	304.49	304.95	299.69	4,286
February 12, 2026	297.47	305.84	305.84	306.57	295.65	10,198
February 11, 2026	309.95	307.85	307.85	309.95	303.56	195
February 10, 2026	309.95	306.17	306.17	309.95	301.07	6,303
February 09, 2026	304.38	305.65	305.65	307.34	301.83	508
February 06, 2026	297.8	300.09	300.09	301.5	297.8	306
February 05, 2026	293.13	296.94	296.94	301.77	293.13	2,072
February 04, 2026	295.96	295.87	295.87	295.96	287.08	139
February 03, 2026	290	294.15	294.15	296.05	287.67	9,583
February 02, 2026	285.16	288.98	288.98	293.4	285.16	207
January 30, 2026	285.99	288.08	288.08	289.8	285.99	344
January 29, 2026	284	287.69	287.69	291.48	284	299
January 28, 2026	286	284.58	284.58	286	284.45	173
January 27, 2026	284.05	282.56	282.56	284.05	282.14	732
January 26, 2026	284.19	284.7	284.7	286.32	279.51	493
January 23, 2026	283.39	282.08	282.08	283.75	280.27	230
January 22, 2026	280.22	279.9	279.9	281.2	279.65	256
January 21, 2026	277.73	280.54	280.54	280.54	277.73	1,316
January 20, 2026	278.93	279.65	279.03	282.51	275.3	655
January 16, 2026	276.69	276.35	277.14	277.14	271.26	224
January 15, 2026	275.17	273.34	273.34	275.17	273.3	222
January 14, 2026	268.45	273.74	273.78	273.78	264.51	1,761
January 13, 2026	266.83	266.58	266.58	266.83	263.78	272
January 12, 2026	262.48	264.94	264.94	267.59	262.48	1,245
January 09, 2026	266.64	263.44	263.44	270.54	262.19	1,023
January 08, 2026	270	266.21	266.21	270	266.21	3,152
January 07, 2026	269.97	268.46	268.46	272.15	264	1,047
January 06, 2026	275	267.06	267.06	275	264.68	657
January 05, 2026	270.57	275.02	275.02	275.02	269.38	35
January 02, 2026	269.43	270.17	270.17	272	269.43	78
December 31, 2025	275.83	274.48	274.53	281	273.78	65
December 30, 2025	278.06	276.24	276.24	278.42	276.23	575
December 29, 2025	276.62	277.22	277	278.42	276.01	459
December 24, 2025	275.53	276.88	276.88	276.89	275.53	137
December 23, 2025	274.37	275.12	275.12	275.12	274.32	121
December 22, 2025	269.01	272.28	272.28	272.77	268.65	866
December 19, 2025	265.05	268.69	268.69	269.13	265.05	169
December 18, 2025	275.37	267.57	267.57	275.37	267.57	5,080
December 17, 2025	273.84	273.14	273.14	275.43	269.01	673
December 16, 2025	272.57	271.56	270.12	272.58	270.12	4,391
December 15, 2025	273.91	273.97	273.97	276.29	273.91	3,506
December 12, 2025	275.08	271.42	271.42	275.08	271.32	168
December 11, 2025	268.2	270.94	269.69	271.29	268.2	1,223
December 10, 2025	270.59	269.87	268.63	270.59	267.94	288
December 09, 2025	271.62	270.29	269.04	273.05	270.25	572
December 08, 2025	270.25	271.23	269.98	271.36	268.55	1,064
December 05, 2025	272.7	271.09	271.09	272.7	270.53	65
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

CME Group Inc. (0HR2.L) LSE