S&P Global Inc. (ETR:MHL)
Germany · Delayed Price · Currency is EUR 437.20
-12.65 (-2.81%)
At close: Sep 19, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 434.95 | 436.65 | 429.20 | 430.30 | 430.30 | -3.93% | 319 |
| Sep 18, 2025 | 461.25 | 461.25 | 446.60 | 447.90 | 447.90 | -2.41% | 182 |
| Sep 17, 2025 | 455.75 | 458.95 | 455.75 | 458.95 | 458.95 | 0.38% | 8 |
| Sep 16, 2025 | 464.45 | 464.45 | 455.95 | 457.20 | 457.20 | -1.66% | 91 |
| Sep 15, 2025 | 468.20 | 468.20 | 463.75 | 464.90 | 464.90 | -0.13% | 33 |
| Sep 12, 2025 | 472.90 | 472.90 | 465.50 | 465.50 | 465.50 | -0.33% | 116 |
| Sep 11, 2025 | 464.50 | 467.05 | 464.50 | 467.05 | 467.05 | 1.17% | 2 |
| Sep 10, 2025 | 465.25 | 465.25 | 461.65 | 461.65 | 461.65 | -0.85% | 71 |
| Sep 9, 2025 | 467.50 | 467.50 | 463.70 | 465.60 | 465.60 | 0.78% | 72 |
| Sep 8, 2025 | 457.70 | 462.05 | 457.70 | 462.00 | 462.00 | 1.16% | 160 |
| Sep 5, 2025 | 463.80 | 463.80 | 454.35 | 456.70 | 456.70 | -1.89% | 129 |
| Sep 4, 2025 | 465.95 | 465.95 | 465.50 | 465.50 | 465.50 | 0.67% | 24 |
| Sep 3, 2025 | 461.75 | 465.45 | 461.75 | 462.40 | 462.40 | -0.22% | 7 |
| Sep 2, 2025 | 473.10 | 473.90 | 463.40 | 463.40 | 463.40 | -0.50% | 106 |
| Sep 1, 2025 | 467.50 | 474.90 | 465.70 | 465.75 | 465.75 | -0.63% | 105 |
| Aug 29, 2025 | 471.85 | 472.10 | 468.45 | 468.70 | 468.70 | -0.19% | 83 |
| Aug 28, 2025 | 476.05 | 477.15 | 468.45 | 469.60 | 469.60 | -1.53% | 202 |
| Aug 27, 2025 | 471.30 | 478.95 | 471.30 | 476.90 | 476.90 | 1.55% | 171 |
| Aug 26, 2025 | 472.50 | 473.70 | 469.60 | 469.60 | 469.60 | -0.55% | 36 |
| Aug 25, 2025 | 476.10 | 476.45 | 472.20 | 472.20 | 471.38 | -0.92% | 25 |
| Aug 22, 2025 | 472.35 | 479.95 | 472.35 | 476.60 | 475.77 | -0.25% | 44 |
| Aug 21, 2025 | 476.05 | 479.50 | 476.05 | 477.80 | 476.97 | 0.54% | 39 |
| Aug 20, 2025 | 471.15 | 479.45 | 471.15 | 475.25 | 474.42 | -0.67% | 146 |
| Aug 19, 2025 | 471.80 | 478.75 | 470.20 | 478.45 | 477.62 | 1.01% | 110 |
| Aug 18, 2025 | 479.80 | 479.80 | 473.65 | 473.65 | 472.83 | -0.90% | 55 |
| Aug 15, 2025 | 485.55 | 485.55 | 477.05 | 477.95 | 477.12 | -0.70% | 274 |
| Aug 14, 2025 | 482.70 | 482.75 | 478.85 | 481.30 | 480.46 | -0.23% | 59 |
| Aug 13, 2025 | 478.50 | 482.40 | 478.25 | 482.40 | 481.56 | 0.62% | 134 |
| Aug 12, 2025 | 479.25 | 479.45 | 476.70 | 479.45 | 478.62 | -0.34% | 47 |
| Aug 7, 2025 | 482.55 | 488.95 | 481.10 | 481.10 | 480.26 | -0.48% | 77 |
| Aug 6, 2025 | 483.70 | 484.45 | 482.95 | 483.40 | 482.56 | 0.11% | 58 |
| Aug 5, 2025 | 489.35 | 492.00 | 482.05 | 482.85 | 482.01 | 0.35% | 233 |
| Aug 4, 2025 | 469.55 | 482.05 | 469.55 | 481.15 | 480.31 | 2.62% | 118 |
| Aug 1, 2025 | 480.25 | 480.90 | 468.85 | 468.85 | 468.04 | 1.30% | 84 |
| Jul 31, 2025 | 468.30 | 472.65 | 462.85 | 462.85 | 462.05 | -0.63% | 71 |
| Jul 30, 2025 | 455.65 | 465.80 | 455.65 | 465.80 | 464.99 | 1.05% | 60 |
| Jul 29, 2025 | 461.55 | 461.55 | 460.95 | 460.95 | 460.15 | 0.47% | 8 |
| Jul 28, 2025 | 457.90 | 460.70 | 457.90 | 458.80 | 458.00 | 0.91% | 17 |
| Jul 25, 2025 | 448.75 | 455.90 | 448.75 | 454.65 | 453.86 | 0.55% | 61 |
| Jul 24, 2025 | 446.95 | 452.15 | 445.60 | 452.15 | 451.36 | 1.05% | 86 |
| Jul 23, 2025 | 446.55 | 447.45 | 442.50 | 447.45 | 446.67 | 1.53% | 146 |
| Jul 22, 2025 | 448.50 | 449.10 | 440.70 | 440.70 | 439.93 | -2.49% | 142 |
| Jul 21, 2025 | 450.10 | 453.00 | 450.10 | 451.95 | 451.16 | 0.43% | 147 |
| Jul 18, 2025 | 452.80 | 452.80 | 450.00 | 450.00 | 449.22 | -0.98% | 48 |
| Jul 17, 2025 | 453.50 | 454.45 | 452.55 | 454.45 | 453.66 | 2.28% | 88 |
| Jul 16, 2025 | 449.55 | 451.35 | 444.30 | 444.30 | 443.53 | -2.37% | 189 |
| Jul 15, 2025 | 456.25 | 456.25 | 453.35 | 455.10 | 454.31 | 0.34% | 224 |
| Jul 14, 2025 | 448.15 | 453.55 | 445.60 | 453.55 | 452.76 | 0.41% | 154 |
| Jul 11, 2025 | 456.00 | 456.00 | 449.05 | 451.70 | 450.92 | -0.91% | 32 |
| Jul 10, 2025 | 453.10 | 455.85 | 453.10 | 455.85 | 455.06 | 1.42% | 1 |