Cme Group Inc (0HR2)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 208 | 208 | 208 | 741 | 208 | DE |
| 4 | 0 | 0 | 208 | 208 | 208 | 5253 | 208 | DE |
| 12 | 0 | 0 | 208 | 208 | 208 | 24282 | 208 | DE |
| 26 | 0 | 0 | 208 | 208 | 208 | 22113 | 208 | DE |
| 52 | 0 | 0 | 208 | 208 | 208 | 24785 | 208 | DE |
| 156 | 0 | 0 | 208 | 208 | 208 | 16044 | 208 | DE |
| 260 | 30 | 16.8539325843 | 178 | 208 | 178 | 13819 | 207.99794613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 844 |
| 1720110600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1720024200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 838 |
| 1719937800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 786 |
| 1719851400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 363 |
| 1719592200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 975 |
| 1719505800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 1077 |
| 1719419400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 327 |
| 1719333000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 3628 |
| 1719246600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 69725 |
| 1718987400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 545 |
| 1718901000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 1229 |
| 1718814600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1718728200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 2676 |
| 1718641800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 93 |
| 1718382600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 566 |
| 1718296200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 867 |
| 1718209800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 9290 |
| 1718123400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 355 |
| 1718037000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 881 |
| 1717777800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 327 |
| 1717691400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 428 |
| 1717605000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 557 |
| 1717518600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 454 |
| 1717432200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 627 |
| 1717173000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 424 |
| 1717086600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 278 |
| 1717000200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 503 |
| 1716913800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 143 |
| 1716568200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 296 |
| 1716481800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 1100704 |
| 1716395400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 35902 |
| 1716309000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 410 |
| 1716222600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 296 |
| 1715963400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 269 |
| 1715877000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 86 |
| 1715790600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 403 |
| 1715704200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 169 |
| 1715617800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 392 |
| 1715358600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 339 |
| 1715272200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 202 |
| 1715185800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 4146 |
| 1715099400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 1038 |
| 1714753800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 985 |
| 1714667400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 39 |
| 1714581000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 14 |
| 1714494600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 325 |
| 1714408200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 52661 |
| 1714149000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 196 |
| 1714062600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 545 |
| 1713976200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 55511 |
| 1713889800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 1077 |
| 1713803400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 406 |
| 1713544200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 625 |
| 1713457800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 440 |
| 1713371400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 432 |
| 1713285000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 385 |
| 1713198600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 2185 |
| 1712939400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 1351 |
| 1712853000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 216 |
| 1712766600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 124 |
| 1712680200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 323 |
| 1712593800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
