Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,856.55 +870.04 (+1.43%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
CME Group Inc (MX4A.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 182.06 | 182.62 | 182.02 | 182.62 | 182.62 | - |
| 27 Jun 2024 | 181.66 | 182.06 | 181.66 | 181.78 | 181.78 | - |
| 26 Jun 2024 | 180.66 | 181.76 | 180.66 | 181.76 | 181.76 | - |
| 25 Jun 2024 | 181.20 | 181.42 | 181.08 | 181.08 | 181.08 | - |
| 24 Jun 2024 | 180.98 | 183.00 | 180.92 | 182.86 | 182.86 | 5 |
| 21 Jun 2024 | 181.42 | 183.26 | 181.42 | 181.96 | 181.96 | - |
| 20 Jun 2024 | 182.24 | 185.08 | 182.24 | 185.08 | 185.08 | - |
| 19 Jun 2024 | 182.08 | 182.56 | 181.78 | 181.78 | 181.78 | - |
| 18 Jun 2024 | 183.40 | 183.40 | 181.80 | 183.02 | 183.02 | - |
| 17 Jun 2024 | 183.52 | 183.52 | 182.90 | 183.38 | 183.38 | - |
| 14 Jun 2024 | 181.54 | 183.20 | 180.60 | 183.20 | 183.20 | - |
| 13 Jun 2024 | 180.80 | 182.72 | 179.78 | 182.72 | 182.72 | - |
| 12 Jun 2024 | 184.42 | 184.42 | 181.04 | 181.04 | 181.04 | - |
| 11 Jun 2024 | 183.50 | 185.20 | 183.48 | 185.20 | 185.20 | - |
| 10 Jun 2024 | 184.62 | 184.62 | 184.24 | 184.48 | 184.48 | - |
| 07 Jun 2024 | 182.14 | 185.78 | 181.94 | 185.32 | 185.32 | - |
| 07 Jun 2024 | 1.15 Dividend | |||||
| 06 Jun 2024 | 184.10 | 185.42 | 184.10 | 184.86 | 183.71 | - |
| 05 Jun 2024 | 187.10 | 188.00 | 184.56 | 184.56 | 183.41 | - |
| 04 Jun 2024 | 184.16 | 187.30 | 184.06 | 187.30 | 186.13 | - |
| 03 Jun 2024 | 185.90 | 186.64 | 184.18 | 184.18 | 183.03 | - |
| 31 May 2024 | 189.12 | 189.70 | 186.62 | 186.62 | 185.46 | - |
| 30 May 2024 | 188.38 | 190.74 | 188.28 | 190.74 | 189.55 | - |
| 29 May 2024 | 190.72 | 191.40 | 190.58 | 190.96 | 189.77 | - |
| 28 May 2024 | 196.98 | 197.12 | 191.06 | 191.06 | 189.87 | - |
| 27 May 2024 | 197.16 | 197.42 | 196.92 | 197.42 | 196.19 | - |
| 24 May 2024 | 195.50 | 197.36 | 195.32 | 197.36 | 196.13 | - |
| 23 May 2024 | 194.78 | 195.48 | 194.50 | 195.48 | 194.26 | - |
| 22 May 2024 | 193.02 | 194.26 | 193.02 | 194.26 | 193.05 | - |
| 21 May 2024 | 193.52 | 194.90 | 193.32 | 194.12 | 192.91 | - |
| 20 May 2024 | 196.00 | 196.18 | 194.24 | 194.24 | 193.03 | - |
| 17 May 2024 | 195.14 | 195.90 | 195.00 | 195.68 | 194.46 | - |
| 16 May 2024 | 190.70 | 194.50 | 190.12 | 194.50 | 193.29 | - |
| 15 May 2024 | 194.08 | 194.08 | 191.62 | 191.64 | 190.45 | - |
| 14 May 2024 | 193.90 | 193.90 | 192.32 | 192.32 | 191.12 | - |
| 13 May 2024 | 193.00 | 195.12 | 193.00 | 195.12 | 193.91 | - |
| 10 May 2024 | 198.20 | 198.92 | 194.16 | 194.16 | 192.95 | - |
| 09 May 2024 | 196.22 | 197.78 | 196.16 | 197.78 | 196.55 | - |
| 08 May 2024 | 193.50 | 195.02 | 192.26 | 195.02 | 193.81 | - |
| 07 May 2024 | 192.68 | 192.88 | 192.52 | 192.88 | 191.68 | - |
| 06 May 2024 | 193.00 | 193.30 | 191.22 | 192.26 | 191.06 | - |
| 03 May 2024 | 193.68 | 193.68 | 190.96 | 192.26 | 191.06 | - |
| 02 May 2024 | 193.32 | 193.58 | 193.12 | 193.54 | 192.34 | - |
| 30 Apr 2024 | 195.04 | 195.50 | 193.84 | 195.50 | 194.28 | - |
| 29 Apr 2024 | 196.46 | 197.90 | 196.14 | 196.14 | 194.92 | - |
| 26 Apr 2024 | 197.66 | 197.66 | 196.54 | 196.70 | 195.48 | - |
| 25 Apr 2024 | 197.34 | 199.30 | 196.80 | 197.78 | 196.55 | - |
| 24 Apr 2024 | 202.05 | 202.05 | 197.06 | 198.74 | 197.50 | - |
| 23 Apr 2024 | 201.55 | 201.70 | 200.80 | 201.70 | 200.45 | - |
| 22 Apr 2024 | 199.64 | 202.35 | 199.64 | 202.35 | 201.09 | - |
| 19 Apr 2024 | 195.12 | 200.50 | 195.12 | 200.50 | 199.25 | - |
| 18 Apr 2024 | 194.88 | 196.66 | 194.86 | 195.08 | 193.87 | - |
| 17 Apr 2024 | 193.62 | 194.64 | 193.62 | 194.64 | 193.43 | - |
| 16 Apr 2024 | 193.24 | 194.22 | 193.24 | 194.22 | 193.01 | - |
| 15 Apr 2024 | 196.54 | 196.80 | 195.00 | 195.00 | 193.79 | - |
| 12 Apr 2024 | 198.16 | 199.14 | 197.22 | 197.22 | 195.99 | - |
| 11 Apr 2024 | 196.60 | 198.34 | 196.24 | 198.34 | 197.11 | - |
| 10 Apr 2024 | 192.72 | 196.56 | 192.70 | 196.56 | 195.34 | - |
| 09 Apr 2024 | 195.18 | 195.18 | 192.52 | 194.16 | 192.95 | - |
| 08 Apr 2024 | 194.00 | 196.20 | 194.00 | 196.20 | 194.98 | - |
| 05 Apr 2024 | 195.56 | 195.66 | 194.00 | 195.66 | 194.44 | - |
| 04 Apr 2024 | 195.00 | 196.18 | 194.74 | 196.18 | 194.96 | - |
| 03 Apr 2024 | 198.20 | 199.04 | 196.00 | 196.00 | 194.78 | - |
| 02 Apr 2024 | 196.68 | 197.48 | 196.54 | 196.74 | 195.52 | - |
| 28 Mar 2024 | 197.12 | 199.02 | 197.12 | 198.78 | 197.54 | - |
| 27 Mar 2024 | 195.52 | 197.46 | 195.52 | 197.46 | 196.23 | - |
| 26 Mar 2024 | 196.94 | 197.02 | 196.42 | 196.42 | 195.20 | - |
| 25 Mar 2024 | 196.60 | 198.66 | 196.60 | 198.16 | 196.93 | - |
| 22 Mar 2024 | 197.64 | 198.68 | 197.64 | 198.68 | 197.44 | - |
| 21 Mar 2024 | 194.24 | 198.00 | 194.24 | 198.00 | 196.77 | - |
| 20 Mar 2024 | 197.52 | 198.44 | 196.50 | 196.50 | 195.28 | - |
| 19 Mar 2024 | 200.00 | 200.45 | 199.14 | 199.14 | 197.90 | - |
| 18 Mar 2024 | 198.42 | 201.30 | 197.96 | 200.65 | 199.40 | - |
| 15 Mar 2024 | 200.05 | 200.90 | 199.62 | 200.75 | 199.50 | - |
| 14 Mar 2024 | 199.14 | 201.10 | 199.14 | 200.20 | 198.95 | - |
| 13 Mar 2024 | 197.54 | 199.30 | 197.48 | 199.30 | 198.06 | - |
| 12 Mar 2024 | 196.86 | 199.44 | 196.86 | 199.44 | 198.20 | - |
| 11 Mar 2024 | 194.70 | 197.88 | 194.62 | 197.88 | 196.65 | - |
| 08 Mar 2024 | 194.26 | 195.76 | 194.26 | 195.76 | 194.54 | 24 |
| 07 Mar 2024 | 199.94 | 200.40 | 195.92 | 195.92 | 194.70 | - |
| 07 Mar 2024 | 1.15 Dividend | |||||
| 06 Mar 2024 | 201.70 | 201.95 | 199.58 | 200.10 | 197.71 | - |
| 05 Mar 2024 | 202.65 | 203.30 | 202.15 | 202.15 | 199.74 | - |
| 04 Mar 2024 | 201.05 | 203.45 | 201.00 | 203.45 | 201.02 | - |
| 01 Mar 2024 | 203.35 | 203.35 | 201.05 | 201.05 | 198.65 | - |
| 29 Feb 2024 | 202.95 | 203.80 | 202.95 | 203.15 | 200.73 | - |
| 28 Feb 2024 | 201.70 | 202.95 | 201.70 | 202.15 | 199.74 | - |
| 27 Feb 2024 | 201.30 | 202.15 | 201.05 | 201.05 | 198.65 | - |
| 26 Feb 2024 | 200.35 | 200.75 | 199.92 | 200.75 | 198.35 | - |
| 23 Feb 2024 | 200.85 | 203.00 | 200.55 | 201.00 | 198.60 | - |
| 22 Feb 2024 | 198.16 | 200.15 | 197.68 | 200.15 | 197.76 | - |
| 21 Feb 2024 | 194.34 | 197.70 | 193.92 | 197.70 | 195.34 | - |
| 20 Feb 2024 | 196.18 | 196.98 | 195.24 | 195.24 | 192.91 | - |
| 19 Feb 2024 | 196.32 | 196.66 | 196.26 | 196.34 | 194.00 | - |
| 16 Feb 2024 | 195.04 | 198.56 | 195.00 | 197.92 | 195.56 | - |
| 15 Feb 2024 | 199.98 | 201.20 | 195.34 | 195.34 | 193.01 | - |
| 14 Feb 2024 | 193.16 | 203.45 | 193.16 | 198.78 | 196.41 | - |
| 13 Feb 2024 | 191.16 | 193.12 | 190.86 | 192.88 | 190.58 | - |
| 12 Feb 2024 | 189.24 | 191.94 | 189.24 | 191.94 | 189.65 | - |
| 09 Feb 2024 | 188.46 | 189.70 | 188.46 | 189.70 | 187.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.