Singapore markets open in 4 hours 50 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,175.39 -1,591.45 (-2.66%) CMC Crypto 200
1,216.42 -44.76 (-3.55%)
CME Group Inc (MX4A.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 10 |
| 03 Jul 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | - |
| 02 Jul 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
| 01 Jul 2024 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | - |
| 28 Jun 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | - |
| 27 Jun 2024 | 181.58 | 181.58 | 181.58 | 181.58 | 181.58 | - |
| 26 Jun 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | - |
| 25 Jun 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
| 24 Jun 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
| 21 Jun 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
| 20 Jun 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
| 19 Jun 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
| 18 Jun 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
| 17 Jun 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | - |
| 14 Jun 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | - |
| 13 Jun 2024 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | - |
| 12 Jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| 11 Jun 2024 | 183.38 | 183.38 | 183.38 | 183.38 | 183.38 | - |
| 10 Jun 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - |
| 07 Jun 2024 | 182.12 | 182.12 | 182.12 | 182.12 | 182.12 | - |
| 07 Jun 2024 | 1.15 Dividend | |||||
| 06 Jun 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 182.87 | - |
| 05 Jun 2024 | 187.04 | 187.04 | 187.04 | 187.04 | 185.87 | - |
| 04 Jun 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 182.91 | - |
| 03 Jun 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 184.66 | - |
| 31 May 2024 | 189.04 | 189.04 | 189.04 | 189.04 | 187.86 | - |
| 30 May 2024 | 188.32 | 188.32 | 188.32 | 188.32 | 187.14 | - |
| 29 May 2024 | 190.68 | 190.68 | 190.68 | 190.68 | 189.49 | - |
| 28 May 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 195.67 | - |
| 27 May 2024 | 197.18 | 197.18 | 197.18 | 197.18 | 195.95 | - |
| 24 May 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 194.18 | - |
| 23 May 2024 | 194.74 | 194.74 | 194.74 | 194.74 | 193.52 | - |
| 22 May 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 191.69 | - |
| 21 May 2024 | 193.44 | 193.44 | 193.44 | 193.44 | 192.23 | - |
| 20 May 2024 | 195.92 | 195.92 | 195.92 | 195.92 | 194.70 | - |
| 17 May 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.68 | - |
| 16 May 2024 | 190.64 | 190.64 | 190.64 | 190.64 | 189.45 | - |
| 15 May 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 192.83 | - |
| 14 May 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 192.63 | - |
| 13 May 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 191.71 | - |
| 10 May 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 196.86 | - |
| 09 May 2024 | 196.18 | 196.18 | 196.18 | 196.18 | 194.95 | - |
| 08 May 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 192.21 | - |
| 07 May 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 191.48 | - |
| 06 May 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 191.71 | - |
| 03 May 2024 | 193.64 | 193.64 | 188.78 | 188.78 | 187.60 | 10 |
| 02 May 2024 | 193.28 | 193.28 | 193.28 | 193.28 | 192.07 | - |
| 30 Apr 2024 | 194.98 | 194.98 | 194.98 | 194.98 | 193.76 | - |
| 29 Apr 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 196.82 | 5 |
| 26 Apr 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 196.46 | - |
| 25 Apr 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 195.97 | - |
| 24 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 200.74 | - |
| 23 Apr 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 200.09 | - |
| 22 Apr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 198.37 | - |
| 19 Apr 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 193.70 | - |
| 18 Apr 2024 | 194.84 | 194.84 | 194.84 | 194.84 | 193.62 | - |
| 17 Apr 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 192.55 | - |
| 16 Apr 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 191.95 | - |
| 15 Apr 2024 | 196.42 | 196.42 | 196.42 | 196.42 | 195.19 | - |
| 12 Apr 2024 | 197.96 | 197.96 | 197.96 | 197.96 | 196.72 | - |
| 11 Apr 2024 | 196.42 | 196.42 | 196.42 | 196.42 | 195.19 | - |
| 10 Apr 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 191.36 | - |
| 09 Apr 2024 | 195.06 | 195.06 | 195.06 | 195.06 | 193.84 | - |
| 08 Apr 2024 | 193.92 | 193.92 | 193.92 | 193.92 | 192.71 | - |
| 05 Apr 2024 | 195.38 | 195.38 | 195.38 | 195.38 | 194.16 | - |
| 04 Apr 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 193.74 | - |
| 03 Apr 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 196.82 | - |
| 02 Apr 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 195.37 | - |
| 28 Mar 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 195.97 | - |
| 27 Mar 2024 | 195.52 | 195.52 | 195.42 | 195.42 | 194.20 | - |
| 26 Mar 2024 | 196.86 | 196.86 | 196.86 | 196.86 | 195.63 | - |
| 25 Mar 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 195.31 | - |
| 22 Mar 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 196.35 | - |
| 21 Mar 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 193.01 | - |
| 20 Mar 2024 | 197.52 | 197.52 | 197.52 | 197.52 | 196.29 | - |
| 19 Mar 2024 | 199.96 | 199.96 | 199.96 | 199.96 | 198.71 | - |
| 18 Mar 2024 | 199.64 | 199.64 | 199.64 | 199.64 | 198.39 | - |
| 15 Mar 2024 | 199.96 | 199.96 | 199.96 | 199.96 | 198.71 | - |
| 14 Mar 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 197.86 | - |
| 13 Mar 2024 | 197.56 | 197.56 | 197.56 | 197.56 | 196.33 | - |
| 12 Mar 2024 | 196.76 | 196.76 | 196.76 | 196.76 | 195.53 | - |
| 11 Mar 2024 | 193.64 | 193.64 | 193.64 | 193.64 | 192.43 | - |
| 08 Mar 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 192.99 | - |
| 07 Mar 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 198.63 | - |
| 07 Mar 2024 | 1.15 Dividend | |||||
| 06 Mar 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.30 | - |
| 05 Mar 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 200.24 | - |
| 04 Mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.61 | - |
| 01 Mar 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 200.88 | - |
| 29 Feb 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 200.43 | - |
| 28 Feb 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 199.25 | - |
| 27 Feb 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 198.85 | - |
| 26 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 198.01 | - |
| 23 Feb 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 198.31 | - |
| 22 Feb 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 195.68 | - |
| 21 Feb 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 191.91 | - |
| 20 Feb 2024 | 196.06 | 196.06 | 196.06 | 196.06 | 193.72 | - |
| 19 Feb 2024 | 196.20 | 197.20 | 196.20 | 197.20 | 194.85 | 9 |
| 16 Feb 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 192.83 | - |
| 15 Feb 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 197.77 | - |
| *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.