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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	274	270.09	270.09	274.99	268.89	656
August 21, 2025	274.61	273.56	273.56	275.72	273.46	37,527
August 20, 2025	272.88	275.61	275.61	275.61	272.02	3,729
August 19, 2025	270.35	271.48	271.48	271.64	270.02	588
August 18, 2025	274.25	271.2	271.2	275.5	271.02	1,815
August 15, 2025	274.7	275.24	275.24	276.33	274.34	778
August 14, 2025	276.11	275.24	275.24	276.95	274.73	2,488
August 13, 2025	280	272.32	272.32	280	271.87	1,824
August 12, 2025	287	275.5	275.5	287	275	77,887
August 11, 2025	280.07	283.6	283.6	287.7	280.07	4,279
August 08, 2025	281.35	281.11	281.11	284.1	280.47	45
August 07, 2025	281.01	282	282	282.83	278.76	1,682
August 06, 2025	285.8	282.27	282.27	285.8	279.2	257
August 05, 2025	287.21	286.1	286.1	287.6	284.88	1,125
August 04, 2025	283.57	281.91	281.91	285.36	280.76	277
August 01, 2025	279.47	280.25	280.25	282	279.18	278
July 31, 2025	277.9	280.55	280.55	280.55	275.82	106
July 30, 2025	274.6	277.24	277.24	277.75	273.74	215
July 29, 2025	273.8	277.94	277.94	278.2	273.8	414
July 28, 2025	280.39	278.69	278.69	280.39	277.72	2,400
July 25, 2025	277.87	280.06	280.06	280.3	277.62	186
July 24, 2025	278.03	273.42	273.42	278.27	273.42	1,089
July 23, 2025	276.8	276.08	276.08	280.36	271	1,361
July 22, 2025	274.94	274.31	274.31	275.8	273.89	109
July 21, 2025	276	273.14	273.14	276.63	272.1	330
July 18, 2025	278.83	274.94	274.94	278.83	274.94	175
July 17, 2025	277.53	279.44	279.44	279.44	276.46	169
July 16, 2025	275.14	274.66	274.66	277.7	273.81	591
July 15, 2025	274.26	274.48	274.48	276.03	272.59	303
July 14, 2025	276.22	277.28	277.28	277.9	275.32	311
July 11, 2025	276.12	276.38	276.38	276.68	274.6	391
July 10, 2025	275.64	275.19	275.19	277.3	275	903
July 09, 2025	275	273.35	273.35	275.51	272.05	1,663
July 08, 2025	282.32	275.65	275.65	282.32	274.69	1,159
July 07, 2025	276.99	277.62	277.62	279.06	275.1	453
July 03, 2025	275.83	275.48	275.48	276.56	274.24	360
July 02, 2025	277.1	273.33	273.33	277.1	271.37	16,258
July 01, 2025	277.64	274.52	274.52	277.64	271.96	226
June 30, 2025	274.35	273.58	273.58	274.75	272.64	160
June 27, 2025	272.6	272.38	272.38	274.13	271.8	378
June 26, 2025	275	273.18	273.18	275	271.57	670
June 25, 2025	270.63	272.3	272.3	272.9	269.52	756
June 24, 2025	272	272.4	272.4	278.42	270.44	651
June 23, 2025	274.5	272.87	272.87	275.68	271.21	1,144
June 20, 2025	274.63	270.27	270.27	275.45	270.27	580
June 18, 2025	270.52	270.86	270.86	271.56	268.22	1,043
June 17, 2025	267.35	268.16	268.16	268.16	266.63	350
June 16, 2025	269.56	267.79	267.79	270.54	267.73	2,017
June 13, 2025	272	270.23	270.23	272.02	269.17	184
June 12, 2025	269.65	270.51	270.51	272.07	268.8	697
June 11, 2025	265.68	266.91	266.91	267.59	264.39	338
June 10, 2025	269.04	266.33	266.33	269.04	264.32	1,351
June 09, 2025	273	267.7	267.7	273	265.25	1,939
June 06, 2025	275.18	273.88	272.63	275.18	270.5	684
June 05, 2025	276.94	276.41	275.15	278.75	275.11	824
June 04, 2025	281.99	279.21	277.94	282.19	277.57	177
June 03, 2025	290.38	281.27	279.99	290.38	278.46	1,035
June 02, 2025	288.99	289.14	287.82	290.14	287.41	93
May 30, 2025	285.26	287.16	285.85	287.28	285.26	161
May 29, 2025	284.85	285.2	283.9	285.96	284.7	128

CME Group Inc. (0HR2.L) LSE