Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cme Group Cl A (0HR2) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 264.05814 264.05814 264.05814 264.05814 538
2nd Apr 2025 (Wed) 264.05814 264.05814 264.05814 264.05814 480
1st Apr 2025 (Tue) 264.27822 264.27822 264.27822 264.27822 155
31st Mar 2025 (Mon) 263.72766 263.72766 263.72766 263.72766 175
28th Mar 2025 (Fri) 263.90237 263.90237 263.90237 263.90237 218
27th Mar 2025 (Thu) 261.48063 261.48063 261.48063 261.48063 494
26th Mar 2025 (Wed) 261.48063 261.48063 261.48063 261.48063 20,854
25th Mar 2025 (Tue) 265.35306 265.35306 265.35306 265.35306 522
24th Mar 2025 (Mon) 265.35306 265.35306 265.35306 265.35306 317
21st Mar 2025 (Fri) 265.35306 265.35306 265.35306 265.35306 1,121
20th Mar 2025 (Thu) 265.35306 265.35306 265.35306 265.35306 6,293
19th Mar 2025 (Wed) 267.32388 267.32388 267.32388 267.32388 114
18th Mar 2025 (Tue) 261.43029 261.43029 261.43029 261.43029 19,796
17th Mar 2025 (Mon) 261.43029 261.43029 261.43029 261.43029 316
14th Mar 2025 (Fri) 260.23 260.23 260.23 260.23 154
13th Mar 2025 (Thu) 260.23 260.23 260.23 260.23 239
12th Mar 2025 (Wed) 260.23 260.23 260.23 260.23 2,064
11th Mar 2025 (Tue) 260.23 260.23 260.23 260.23 471
10th Mar 2025 (Mon) 249.8905 249.8905 249.8905 249.8905 1,579
7th Mar 2025 (Fri) 249.8905 249.8905 249.8905 249.8905 221
6th Mar 2025 (Thu) 256.3926 256.3926 256.3926 256.3926 246
5th Mar 2025 (Wed) 256.3926 256.3926 256.3926 256.3926 417
4th Mar 2025 (Tue) 256.3926 256.3926 256.3926 256.3926 348
3rd Mar 2025 (Mon) 250.799 250.799 250.799 250.799 650
28th Feb 2025 (Fri) 250.799 250.799 250.799 250.799 819
27th Feb 2025 (Thu) 250.799 250.799 250.799 250.799 548
26th Feb 2025 (Wed) 250.799 250.799 250.799 250.799 3,081
25th Feb 2025 (Tue) 250.799 250.799 250.799 250.799 200,511
24th Feb 2025 (Mon) 250.799 250.799 250.799 250.799 376
21st Feb 2025 (Fri) 250.799 250.799 250.799 250.799 484
20th Feb 2025 (Thu) 250.799 250.799 250.799 250.799 780
19th Feb 2025 (Wed) 250.799 250.799 250.799 250.799 202
18th Feb 2025 (Tue) 246.465 246.465 246.465 246.465 356
17th Feb 2025 (Mon) 245.48 245.48 245.48 245.48 0
14th Feb 2025 (Fri) 244.38208 244.38208 244.38208 244.38208 969
13th Feb 2025 (Thu) 244.38208 244.38208 244.38208 244.38208 587
12th Feb 2025 (Wed) 244.38208 244.38208 244.38208 244.38208 112,826
11th Feb 2025 (Tue) 244.38208 244.38208 244.38208 244.38208 1,458
10th Feb 2025 (Mon) 244.38208 244.38208 244.38208 244.38208 433
7th Feb 2025 (Fri) 240.51559 240.51559 240.51559 240.51559 412
6th Feb 2025 (Thu) 240.51559 240.51559 240.51559 240.51559 359
5th Feb 2025 (Wed) 240.51559 240.51559 240.51559 240.51559 364
4th Feb 2025 (Tue) 236.00 236.00 236.00 236.00 465
FTSE 100 Latest
Value8,474.74
Change-133.74