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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CME Group Inc. (0HR2.L) LSE