S&P Global Inc. (FRA:MHL)
Germany · Delayed Price · Currency is EUR 433.65
+0.25 (0.06%)
At close: Jan 28, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 437.35 | 447.25 | 437.35 | 447.25 | 447.25 | 1.50% | 180 |
| Jan 29, 2026 | 437.85 | 440.65 | 437.85 | 440.65 | 440.65 | 1.61% | 41 |
| Jan 28, 2026 | 437.15 | 437.15 | 433.65 | 433.65 | 433.65 | 0.06% | 72 |
| Jan 27, 2026 | 448.65 | 451.05 | 433.40 | 433.40 | 433.40 | -4.90% | 162 |
| Jan 26, 2026 | 450.00 | 455.90 | 445.90 | 455.75 | 455.75 | 0.04% | 331 |
| Jan 23, 2026 | 457.05 | 457.05 | 455.55 | 455.55 | 455.55 | 0.85% | 50 |
| Jan 22, 2026 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | 1.06% | - |
| Jan 21, 2026 | 440.60 | 449.30 | 440.60 | 446.95 | 446.95 | -0.68% | 69 |
| Jan 20, 2026 | 459.45 | 461.60 | 450.00 | 450.00 | 450.00 | -2.73% | 95 |
| Jan 19, 2026 | 462.10 | 469.15 | 462.10 | 462.65 | 462.65 | -2.38% | 33 |
| Jan 16, 2026 | 467.50 | 474.45 | 467.10 | 473.95 | 473.95 | -0.64% | 95 |
| Jan 15, 2026 | 465.25 | 477.00 | 465.25 | 477.00 | 477.00 | 2.14% | 103 |
| Jan 14, 2026 | 461.20 | 467.00 | 461.20 | 467.00 | 467.00 | 1.01% | 20 |
| Jan 13, 2026 | 463.20 | 469.80 | 462.35 | 462.35 | 462.35 | 0.08% | 26 |
| Jan 12, 2026 | 460.00 | 464.00 | 459.50 | 462.00 | 462.00 | -0.09% | 107 |
| Jan 9, 2026 | 462.00 | 464.10 | 462.00 | 462.40 | 462.40 | -1.56% | 172 |
| Jan 8, 2026 | 456.30 | 469.75 | 456.30 | 469.75 | 469.75 | 2.11% | 580 |
| Jan 7, 2026 | 458.30 | 466.00 | 458.30 | 460.05 | 460.05 | 1.78% | 93 |
| Jan 6, 2026 | 450.90 | 452.00 | 450.90 | 452.00 | 452.00 | -2.14% | 15 |
| Jan 5, 2026 | 436.00 | 461.90 | 436.00 | 461.90 | 461.90 | 3.90% | 30 |
| Jan 2, 2026 | 452.20 | 452.20 | 444.55 | 444.55 | 444.55 | -0.49% | 57 |
| Dec 30, 2025 | 446.50 | 446.75 | 446.50 | 446.75 | 446.75 | -1.34% | 1 |
| Dec 29, 2025 | 446.50 | 452.80 | 444.80 | 452.80 | 452.80 | 3.11% | 212 |
| Dec 23, 2025 | 439.75 | 439.75 | 439.15 | 439.15 | 439.15 | 0.37% | 40 |
| Dec 22, 2025 | 435.35 | 442.40 | 434.85 | 437.55 | 437.55 | 1.76% | 1,347 |
| Dec 19, 2025 | 429.05 | 436.45 | 429.05 | 430.00 | 430.00 | -2.09% | 1,241 |
| Dec 18, 2025 | 432.15 | 440.40 | 432.15 | 439.20 | 439.20 | 1.13% | 75 |
| Dec 17, 2025 | 423.90 | 438.45 | 423.90 | 434.30 | 434.30 | 1.65% | 430 |
| Dec 16, 2025 | 420.00 | 427.25 | 420.00 | 427.25 | 427.25 | -0.35% | 115 |
| Dec 15, 2025 | 424.80 | 432.35 | 422.35 | 428.75 | 428.75 | -0.46% | 999 |
| Dec 12, 2025 | 420.70 | 431.70 | 420.70 | 430.75 | 430.75 | 2.95% | 29 |
| Dec 11, 2025 | 414.05 | 422.90 | 414.05 | 418.40 | 418.40 | 0.07% | 43 |
| Dec 10, 2025 | 418.70 | 424.40 | 418.10 | 418.10 | 418.10 | -0.45% | 105 |
| Dec 9, 2025 | 420.00 | 421.90 | 419.55 | 420.00 | 420.00 | -2.69% | 471 |
| Dec 8, 2025 | 424.75 | 431.60 | 424.75 | 431.60 | 431.60 | 1.96% | 122 |
| Dec 5, 2025 | 423.60 | 430.55 | 423.30 | 423.30 | 423.30 | -1.79% | 42 |
| Dec 4, 2025 | 425.90 | 431.40 | 425.45 | 431.00 | 431.00 | 0.48% | 222 |
| Dec 3, 2025 | 420.00 | 428.95 | 420.00 | 428.95 | 428.95 | 0.69% | 55 |
| Dec 2, 2025 | 424.10 | 428.45 | 421.05 | 426.00 | 426.00 | -0.76% | 505 |
| Dec 1, 2025 | 426.90 | 429.25 | 424.40 | 429.25 | 429.25 | -0.37% | 116 |
| Nov 28, 2025 | 426.00 | 430.85 | 426.00 | 430.85 | 430.85 | 0.24% | 75 |
| Nov 27, 2025 | 424.75 | 429.80 | 424.75 | 429.80 | 429.80 | 0.48% | 61 |
| Nov 26, 2025 | 426.90 | 430.85 | 426.90 | 427.75 | 427.75 | -0.16% | 174 |
| Nov 25, 2025 | 421.25 | 428.45 | 420.60 | 428.45 | 428.45 | 0.37% | 40 |
| Nov 24, 2025 | 427.05 | 431.55 | 423.35 | 426.85 | 426.01 | -0.92% | 208 |
| Nov 21, 2025 | 423.30 | 430.80 | 423.30 | 430.80 | 429.95 | 0.80% | 7 |
| Nov 20, 2025 | 428.00 | 428.10 | 427.40 | 427.40 | 426.56 | 0.85% | 48 |
| Nov 19, 2025 | 420.30 | 423.80 | 420.30 | 423.80 | 422.97 | 0.21% | 24 |
| Nov 18, 2025 | 415.85 | 422.90 | 415.85 | 422.90 | 422.07 | 0.25% | 114 |
| Nov 17, 2025 | 426.00 | 427.10 | 421.85 | 421.85 | 421.02 | -1.95% | 245 |