CME Group Inc. (0HR2.L) LSE

262.42

-5.08(-1.90%)

Updated at September 05 05:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 01, 2025277.64274.52274.52277.64271.96226
June 30, 2025274.35273.58273.58274.75272.64160
June 27, 2025272.6272.38272.38274.13271.8378
June 26, 2025275273.18273.18275271.57670
June 25, 2025270.63272.3272.3272.9269.52756
June 24, 2025272272.4272.4278.42270.44651
June 23, 2025274.5272.87272.87275.68271.211,144
June 20, 2025274.63270.27270.27275.45270.27580
June 18, 2025270.52270.86270.86271.56268.221,043
June 17, 2025267.35268.16268.16268.16266.63350
June 16, 2025269.56267.79267.79270.54267.732,017
June 13, 2025272270.23270.23272.02269.17184
June 12, 2025269.65270.51270.51272.07268.8697
June 11, 2025265.68266.91266.91267.59264.39338
June 10, 2025269.04266.33266.33269.04264.321,351
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved