S&P Global Inc. (ETR:MHL)
Germany · Delayed Price · Currency is EUR 443.95
+8.80 (2.02%)
At close: Dec 22, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 436.15 | 443.95 | 434.50 | 443.95 | 443.95 | 2.02% | 161 |
| Dec 19, 2025 | 432.75 | 435.15 | 430.90 | 435.15 | 435.15 | -0.42% | 537 |
| Dec 18, 2025 | 435.00 | 437.60 | 435.00 | 437.00 | 437.00 | 0.52% | 21 |
| Dec 17, 2025 | 425.20 | 435.55 | 425.20 | 434.75 | 434.75 | 2.32% | 358 |
| Dec 16, 2025 | 425.50 | 426.85 | 421.35 | 424.90 | 424.90 | -0.27% | 331 |
| Dec 15, 2025 | 429.25 | 429.25 | 424.20 | 426.05 | 426.05 | -0.50% | 212 |
| Dec 12, 2025 | 425.25 | 428.65 | 425.25 | 428.20 | 428.20 | 1.40% | 31 |
| Dec 11, 2025 | 419.15 | 423.20 | 419.15 | 422.30 | 422.30 | 0.76% | 78 |
| Dec 10, 2025 | 421.15 | 422.90 | 417.65 | 419.10 | 419.10 | -1.04% | 174 |
| Dec 9, 2025 | 423.80 | 424.60 | 422.10 | 423.50 | 423.50 | 0.07% | 157 |
| Dec 8, 2025 | 424.80 | 429.25 | 423.20 | 423.20 | 423.20 | -1.27% | 349 |
| Dec 5, 2025 | 429.70 | 430.25 | 424.50 | 428.65 | 428.65 | 0.46% | 99 |
| Dec 4, 2025 | 430.00 | 430.00 | 426.70 | 426.70 | 426.70 | -0.33% | 3 |
| Dec 3, 2025 | 420.80 | 428.10 | 420.80 | 428.10 | 428.10 | 0.73% | 55 |
| Dec 2, 2025 | 426.00 | 428.70 | 423.05 | 425.00 | 425.00 | -1.13% | 85 |
| Dec 1, 2025 | 429.30 | 429.85 | 428.55 | 429.85 | 429.85 | -0.12% | 39 |
| Nov 28, 2025 | 427.65 | 430.35 | 427.60 | 430.35 | 430.35 | 0.09% | 293 |
| Nov 27, 2025 | 433.20 | 433.20 | 418.00 | 429.95 | 429.95 | 0.26% | 135 |
| Nov 26, 2025 | 424.20 | 428.85 | 424.20 | 428.85 | 428.85 | 0.14% | 133 |
| Nov 25, 2025 | 424.35 | 428.25 | 421.70 | 428.25 | 428.25 | 0.32% | 86 |
| Nov 24, 2025 | 433.00 | 433.00 | 424.60 | 426.90 | 426.07 | -0.20% | 37 |
| Nov 21, 2025 | 426.75 | 428.70 | 425.95 | 427.75 | 426.92 | 0.18% | 169 |
| Nov 20, 2025 | 425.00 | 430.30 | 425.00 | 427.00 | 426.17 | 0.80% | 68 |
| Nov 19, 2025 | 419.95 | 424.25 | 419.95 | 423.60 | 422.77 | 0.01% | 91 |
| Nov 18, 2025 | 421.65 | 423.55 | 417.10 | 423.55 | 422.72 | 0.05% | 64 |
| Nov 17, 2025 | 427.70 | 429.80 | 422.25 | 423.35 | 422.52 | -2.12% | 163 |
| Nov 14, 2025 | 429.25 | 433.80 | 429.25 | 432.50 | 431.66 | -0.38% | 152 |
| Nov 13, 2025 | 427.30 | 434.15 | 425.90 | 434.15 | 433.30 | 1.11% | 103 |
| Nov 12, 2025 | 430.95 | 432.60 | 429.40 | 429.40 | 428.56 | 0.07% | 82 |
| Nov 11, 2025 | 426.85 | 429.10 | 426.85 | 429.10 | 428.26 | 1.43% | 55 |
| Nov 10, 2025 | 431.30 | 431.30 | 423.05 | 423.05 | 422.22 | 0.34% | 35 |
| Nov 7, 2025 | 425.25 | 427.70 | 421.60 | 421.60 | 420.78 | -1.31% | 99 |
| Nov 6, 2025 | 432.60 | 433.55 | 426.60 | 427.20 | 426.37 | -1.83% | 42 |
| Nov 5, 2025 | 433.35 | 435.60 | 432.45 | 435.15 | 434.30 | 0.88% | 99 |
| Nov 4, 2025 | 427.00 | 435.20 | 425.25 | 431.35 | 430.51 | 1.41% | 171 |
| Nov 3, 2025 | 423.25 | 425.85 | 422.40 | 425.35 | 424.52 | - | 251 |
| Oct 31, 2025 | 425.15 | 429.95 | 422.35 | 425.35 | 424.52 | 0.79% | 281 |
| Oct 30, 2025 | 413.15 | 431.65 | 409.10 | 422.00 | 421.18 | 2.44% | 564 |
| Oct 29, 2025 | 424.05 | 424.05 | 410.15 | 411.95 | 411.15 | -3.08% | 122 |
| Oct 28, 2025 | 426.75 | 427.50 | 424.05 | 425.05 | 424.22 | -0.38% | 145 |
| Oct 27, 2025 | 424.10 | 426.85 | 423.45 | 426.65 | 425.82 | 1.28% | 156 |
| Oct 24, 2025 | 416.50 | 421.25 | 415.70 | 421.25 | 420.43 | 1.68% | 188 |
| Oct 23, 2025 | 415.05 | 415.70 | 413.50 | 414.30 | 413.49 | -0.43% | 339 |
| Oct 22, 2025 | 418.10 | 420.10 | 413.75 | 416.10 | 415.29 | - | 584 |
| Oct 21, 2025 | 410.50 | 416.45 | 408.20 | 416.10 | 415.29 | 2.10% | 404 |
| Oct 20, 2025 | 408.15 | 409.30 | 407.05 | 407.55 | 406.75 | 0.52% | 229 |
| Oct 17, 2025 | 403.50 | 407.45 | 399.40 | 405.45 | 404.66 | -0.80% | 301 |
| Oct 16, 2025 | 415.50 | 415.95 | 408.70 | 408.70 | 407.90 | -1.93% | 171 |
| Oct 15, 2025 | 419.85 | 421.90 | 416.75 | 416.75 | 415.94 | -0.14% | 220 |
| Oct 14, 2025 | 412.25 | 418.90 | 412.20 | 417.35 | 416.54 | -0.25% | 357 |