Australia markets closed

CME Group Inc (MX4A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
182.66+0.52 (+0.29%)
At close: 04:14PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024182.14182.66182.14182.66182.66-
27 June 2024181.72182.16181.72182.14182.14-
26 June 2024180.72182.54180.72182.54182.546
25 June 2024181.26181.26181.26181.26181.26-
24 June 2024181.06181.28181.06181.28181.28100
21 June 2024183.12183.12180.98181.48181.4842
20 June 2024182.32185.26182.32185.22185.22-
19 June 2024182.26182.26181.92181.92181.92-
18 June 2024182.96182.96182.96182.96182.96-
17 June 2024183.58183.58182.82182.82182.82156
14 June 2024181.62181.62181.62181.62181.62-
13 June 2024180.86182.84180.00182.84182.84100
12 June 2024184.48184.48184.48184.48184.48-
11 June 2024183.58184.86183.58184.86184.86-
10 June 2024184.66185.08184.66185.08185.08-
07 June 2024182.22185.06182.20185.06185.067
07 June 20241.15 Dividend
06 June 2024184.16185.40184.16184.84183.69-
05 June 2024187.16188.24185.40185.40184.25-
04 June 2024184.22184.36183.84184.18183.035
03 June 2024186.06186.06186.06186.06184.90-
31 May 2024189.18189.36187.54187.54186.37-
30 May 2024189.82190.38188.24190.38189.2010
29 May 2024190.78192.82190.78191.56190.3728
28 May 2024197.06197.06191.72191.72190.53-
27 May 2024197.36197.82197.36197.56196.3310
24 May 2024195.56197.44195.56197.44196.21-
23 May 2024194.86196.54194.86196.54195.3250
22 May 2024193.16194.86193.16194.86193.6568
21 May 2024193.54194.54193.54194.22193.01-
20 May 2024196.06196.06196.06196.06194.84-
17 May 2024195.20196.42195.20195.78194.561
16 May 2024190.76194.70190.14194.70193.4931
15 May 2024194.14195.34191.60191.80190.6110
14 May 2024193.96194.00192.78193.30192.1020
13 May 2024193.06195.16193.06195.16193.951
10 May 2024198.24198.24198.24198.24197.01-
09 May 2024196.36198.24196.36198.24197.0129
08 May 2024193.56195.96193.52195.96194.7426
07 May 2024192.52192.52192.52192.52191.32-
06 May 2024193.06193.06191.80191.96190.7711
03 May 2024193.74193.74193.74193.74192.53-
02 May 2024193.32194.32193.32194.32193.1125
30 Apr 2024195.14196.22195.14196.22195.00-
29 Apr 2024196.46197.48195.38195.38194.162
26 Apr 2024197.84198.94197.84198.94197.706
25 Apr 2024197.36198.88197.36197.84196.61-
24 Apr 2024202.00202.00198.82199.04197.80-
23 Apr 2024201.55203.00201.10201.10199.8545
22 Apr 2024199.62199.62199.62199.62198.38-
19 Apr 2024195.10200.75195.10200.35199.10-
18 Apr 2024194.98196.90194.78196.82195.60-
17 Apr 2024193.84193.96193.84193.96192.75-
16 Apr 2024193.42194.86193.42194.62193.41-
15 Apr 2024196.58196.58194.50194.50193.29-
12 Apr 2024198.12198.12198.12198.12196.89-
11 Apr 2024196.62199.14196.62199.14197.90211
10 Apr 2024192.66197.40192.66197.40196.1710
09 Apr 2024195.18196.42195.18196.42195.20100
08 Apr 2024194.06194.06194.06194.06192.85-
05 Apr 2024195.52195.52193.24193.24192.0418
04 Apr 2024195.06195.06195.06195.06193.85-
03 Apr 2024198.28198.98198.28198.98197.74-
02 Apr 2024196.78196.78196.78196.78195.56-
28 Mar 2024197.18198.40197.18198.40197.17-
27 Mar 2024195.58195.58195.58195.58194.36-
26 Mar 2024197.00197.00197.00197.00195.77-
25 Mar 2024196.66196.66196.66196.66195.44-
22 Mar 2024197.80199.00197.80198.84197.60-
21 Mar 2024194.30196.90194.30196.90195.67-
20 Mar 2024197.66197.66197.66197.66196.43-
19 Mar 2024200.05200.30198.76198.76197.52-
18 Mar 2024198.52201.10198.52200.80199.5510
15 Mar 2024200.10200.10199.68199.68198.44-
14 Mar 2024199.28201.05199.28201.05199.805
13 Mar 2024197.70200.10197.70200.10198.8620
12 Mar 2024196.94199.84196.94199.50198.26-
11 Mar 2024194.80194.80194.68194.68193.47-
08 Mar 2024194.34195.44194.34195.44194.22-
07 Mar 2024200.00200.00195.20195.20193.99-
07 Mar 20241.15 Dividend
06 Mar 2024201.75202.30199.58200.85198.46-
05 Mar 2024202.80202.80201.85201.85199.45-
04 Mar 2024201.10203.45201.10203.45201.03-
01 Mar 2024203.40203.40202.70202.70200.29-
29 Feb 2024203.00203.00203.00203.00200.58-
28 Feb 2024201.80202.25201.65202.25199.84-
27 Feb 2024201.35201.70201.30201.40199.00-
26 Feb 2024200.45201.70200.05200.85198.4610
23 Feb 2024200.80202.90200.80202.90200.48-
22 Feb 2024198.22198.22197.84197.84195.48-
21 Feb 2024194.38194.38194.38194.38192.06-
20 Feb 2024196.10197.20194.80194.80192.48125
19 Feb 2024196.32196.32196.32196.32193.98-
16 Feb 2024195.16196.96195.16196.96194.61-
15 Feb 2024200.15200.15197.10197.10194.7520
14 Feb 2024193.36193.36193.36193.36191.06-
13 Feb 2024191.22191.22191.22191.22188.94-
12 Feb 2024189.30189.30189.30189.30187.05-
09 Feb 2024188.54189.90188.54189.90187.6415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...