S&P Global Inc. (ETR:MHL)
Germany · Delayed Price · Currency is EUR 344.20
-20.30 (-5.57%)
At close: May 13, 2026
ETR:MHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 361.60 | 364.60 | 344.10 | 344.20 | 344.20 | -5.57% | 549 |
| May 12, 2026 | 357.90 | 364.60 | 356.50 | 364.50 | 364.50 | 2.10% | 1,042 |
| May 11, 2026 | 357.90 | 357.90 | 355.30 | 357.00 | 357.00 | -0.25% | 375 |
| May 8, 2026 | 368.20 | 368.20 | 353.70 | 357.90 | 357.90 | -1.65% | 431 |
| May 7, 2026 | 362.10 | 365.00 | 358.40 | 363.90 | 363.90 | 0.78% | 303 |
| May 6, 2026 | 361.80 | 362.80 | 357.60 | 361.10 | 361.10 | 0.19% | 279 |
| May 5, 2026 | 366.20 | 367.50 | 358.70 | 360.40 | 360.40 | -1.34% | 273 |
| May 4, 2026 | 365.20 | 367.60 | 361.50 | 365.30 | 365.30 | -0.33% | 744 |
| Apr 30, 2026 | 370.80 | 373.10 | 366.40 | 366.50 | 366.50 | -0.08% | 198 |
| Apr 29, 2026 | 371.10 | 374.00 | 366.80 | 366.80 | 366.80 | -4.23% | 135 |
| Apr 28, 2026 | 374.00 | 386.60 | 371.80 | 383.00 | 383.00 | 2.90% | 930 |
| Apr 27, 2026 | 370.90 | 374.20 | 370.20 | 372.20 | 372.20 | 0.03% | 187 |
| Apr 24, 2026 | 375.30 | 378.50 | 372.10 | 372.10 | 372.10 | -0.85% | 168 |
| Apr 23, 2026 | 384.20 | 385.50 | 375.30 | 375.30 | 375.30 | -2.57% | 245 |
| Apr 22, 2026 | 379.70 | 388.20 | 379.70 | 385.20 | 385.20 | 1.29% | 285 |
| Apr 21, 2026 | 378.50 | 381.50 | 376.30 | 380.30 | 380.30 | 1.58% | 102 |
| Apr 20, 2026 | 372.20 | 377.00 | 372.20 | 374.40 | 374.40 | -0.11% | 96 |
| Apr 17, 2026 | 373.10 | 375.90 | 371.00 | 374.80 | 374.80 | 0.73% | 94 |
| Apr 16, 2026 | 367.10 | 372.20 | 364.80 | 372.10 | 372.10 | 1.89% | 339 |
| Apr 15, 2026 | 364.10 | 368.10 | 357.00 | 365.20 | 365.20 | 0.83% | 1,213 |
| Apr 14, 2026 | 364.00 | 367.20 | 362.20 | 362.20 | 362.20 | 0.08% | 67 |
| Apr 13, 2026 | 352.60 | 362.30 | 352.60 | 361.90 | 361.90 | 2.81% | 301 |
| Apr 10, 2026 | 364.70 | 364.70 | 352.00 | 352.00 | 352.00 | -2.17% | 264 |
| Apr 9, 2026 | 374.70 | 375.70 | 358.00 | 359.80 | 359.80 | -4.46% | 605 |
| Apr 8, 2026 | 376.70 | 376.90 | 374.20 | 376.60 | 376.60 | 1.18% | 878 |
| Apr 7, 2026 | 375.70 | 375.70 | 369.30 | 372.20 | 372.20 | -0.13% | 168 |
| Apr 2, 2026 | 364.80 | 372.70 | 363.20 | 372.70 | 372.70 | 1.69% | 254 |
| Apr 1, 2026 | 371.50 | 371.50 | 362.45 | 366.50 | 366.50 | 0.37% | 401 |
| Mar 31, 2026 | 366.45 | 368.60 | 364.55 | 365.15 | 365.15 | 0.48% | 129 |
| Mar 30, 2026 | 351.10 | 363.40 | 349.50 | 363.40 | 363.40 | 2.21% | 217 |
| Mar 27, 2026 | 359.25 | 359.25 | 354.85 | 355.55 | 355.55 | -0.18% | 242 |
| Mar 26, 2026 | 351.70 | 358.75 | 351.30 | 356.20 | 356.20 | 0.23% | 203 |
| Mar 25, 2026 | 357.70 | 359.55 | 350.10 | 355.40 | 355.40 | -0.81% | 320 |
| Mar 24, 2026 | 369.20 | 371.15 | 358.30 | 358.30 | 358.30 | -3.14% | 335 |
| Mar 23, 2026 | 363.05 | 374.15 | 363.05 | 369.90 | 369.90 | 0.34% | 266 |
| Mar 20, 2026 | 368.05 | 368.80 | 366.85 | 368.65 | 368.65 | 0.14% | 115 |
| Mar 19, 2026 | 373.45 | 374.20 | 368.05 | 368.15 | 368.15 | -1.23% | 101 |
| Mar 18, 2026 | 376.30 | 377.25 | 370.95 | 372.75 | 372.75 | -0.69% | 253 |
| Mar 17, 2026 | 373.05 | 376.55 | 370.00 | 375.35 | 375.35 | 1.28% | 151 |
| Mar 16, 2026 | 371.35 | 372.80 | 368.00 | 370.60 | 370.60 | 0.52% | 486 |
| Mar 13, 2026 | 368.80 | 368.80 | 366.50 | 368.70 | 368.70 | 0.63% | 139 |
| Mar 12, 2026 | 368.55 | 371.15 | 364.30 | 366.40 | 366.40 | -0.69% | 348 |
| Mar 11, 2026 | 374.90 | 376.05 | 360.00 | 368.95 | 368.95 | -1.82% | 345 |
| Mar 10, 2026 | 384.10 | 385.10 | 372.30 | 375.80 | 375.80 | -1.55% | 889 |
| Mar 9, 2026 | 386.55 | 387.60 | 376.15 | 381.70 | 381.70 | -1.60% | 298 |
| Mar 6, 2026 | 388.20 | 391.95 | 385.00 | 387.90 | 387.90 | -0.05% | 405 |
| Mar 5, 2026 | 383.50 | 388.15 | 381.00 | 388.10 | 388.10 | 1.04% | 374 |
| Mar 4, 2026 | 382.40 | 384.60 | 382.40 | 384.10 | 384.10 | 0.43% | 173 |
| Mar 3, 2026 | 378.40 | 382.45 | 373.00 | 382.45 | 382.45 | 1.27% | 361 |
| Mar 2, 2026 | 371.90 | 377.65 | 368.35 | 377.65 | 377.65 | 1.37% | 220 |