CME Group Inc. (0HR2.L) LSE

269.76

-1.2843(-0.47%)

Updated at September 29 02:40PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025268.6271.04271.04271.16268.6751
September 25, 2025263.27268.6268.6270.82263.272,386
September 24, 2025261263.72263.72263.85261535
September 23, 2025260.71259.93259.93261.4259.491,028
September 22, 2025262.14260.45260.45263.5259.477,490
September 19, 2025261.02261.36261.36261.37260.62,967
September 18, 2025260.4261.38261.38262.71260.4219
September 17, 2025260.99262.86262.86262.86260.821,036
September 16, 2025258.32259.75259.75262.34257.896,527
September 15, 2025262.28261.28261.28264.31261.27615
September 12, 2025262.01261261262.01260.955,887
September 11, 2025261.49261.27261.27261.65259.79392
September 10, 2025261.36260.16260.16261.36259.82220
September 09, 2025261.22262.98262.98262.98260.97439
September 08, 2025262.5261.63260.38262.5258.651,665
September 05, 2025265.67260.57260.57265.67260.57158
September 04, 2025270267.5268.36271.15267.5371
September 03, 2025265.4268.45268.45268.45264.56443
September 02, 2025266.88262.68262.68267.02262.6810,269
August 29, 2025266.55266.34266.34267.15265.93457
August 28, 2025269.63266.68266.68269.63266.01191
August 27, 2025271.26271.85271.85272.03270.55957
August 26, 2025270.77270.04270.04272.95269.651,418
August 22, 2025274270.09270.09274.99268.89656
August 21, 2025274.61273.56273.56275.72273.4637,527
August 20, 2025272.88275.61275.61275.61272.023,729
August 19, 2025270.35271.48271.48271.64270.02588
August 18, 2025274.25271.2271.2275.5271.021,815
August 15, 2025274.7275.24275.24276.33274.34778
August 14, 2025276.11275.24275.24276.95274.732,488
August 13, 2025280272.32272.32280271.871,824
August 12, 2025287275.5275.528727577,887
August 11, 2025280.07283.6283.6287.7280.074,279
August 08, 2025281.35281.11281.11284.1280.4745
August 07, 2025281.01282282282.83278.761,682
August 06, 2025285.8282.27282.27285.8279.2257
August 05, 2025287.21286.1286.1287.6284.881,125
August 04, 2025283.57281.91281.91285.36280.76277
August 01, 2025279.47280.25280.25282279.18278
July 31, 2025277.9280.55280.55280.55275.82106
July 30, 2025274.6277.24277.24277.75273.74215
July 29, 2025273.8277.94277.94278.2273.8414
July 28, 2025280.39278.69278.69280.39277.722,400
July 25, 2025277.87280.06280.06280.3277.62186
July 24, 2025278.03273.42273.42278.27273.421,089
July 23, 2025276.8276.08276.08280.362711,361
July 22, 2025274.94274.31274.31275.8273.89109
July 21, 2025276273.14273.14276.63272.1330
July 18, 2025278.83274.94274.94278.83274.94175
July 17, 2025277.53279.44279.44279.44276.46169
July 16, 2025275.14274.66274.66277.7273.81591
July 15, 2025274.26274.48274.48276.03272.59303
July 14, 2025276.22277.28277.28277.9275.32311
July 11, 2025276.12276.38276.38276.68274.6391
July 10, 2025275.64275.19275.19277.3275903
July 09, 2025275273.35273.35275.51272.051,663
July 08, 2025282.32275.65275.65282.32274.691,159
July 07, 2025276.99277.62277.62279.06275.1453
July 03, 2025275.83275.48275.48276.56274.24360
July 02, 2025277.1273.33273.33277.1271.3716,258
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved