S&P Global Inc. (FRA:MHL)
Germany · Delayed Price · Currency is EUR 421.05
+3.90 (0.93%)
At close: Sep 29, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 413.90 | 421.05 | 413.90 | 421.05 | 421.05 | 0.93% | 46 |
| Sep 26, 2025 | 413.20 | 419.70 | 413.20 | 417.15 | 417.15 | 0.28% | 150 |
| Sep 25, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.55% | 77 |
| Sep 24, 2025 | 419.20 | 428.00 | 418.30 | 418.30 | 418.30 | -1.32% | 77 |
| Sep 23, 2025 | 426.30 | 428.50 | 423.90 | 423.90 | 423.90 | -1.33% | 160 |
| Sep 22, 2025 | 429.85 | 431.00 | 429.35 | 429.60 | 429.60 | -1.74% | 70 |
| Sep 19, 2025 | 429.35 | 437.20 | 429.35 | 437.20 | 437.20 | -2.81% | 145 |
| Sep 18, 2025 | 464.45 | 464.45 | 449.85 | 449.85 | 449.85 | -1.55% | 170 |
| Sep 17, 2025 | 454.60 | 461.35 | 454.60 | 456.95 | 456.95 | - | 121 |
| Sep 16, 2025 | 459.30 | 459.30 | 456.95 | 456.95 | 456.95 | -0.85% | 48 |
| Sep 15, 2025 | 462.30 | 462.30 | 460.85 | 460.85 | 460.85 | -1.86% | 500 |
| Sep 12, 2025 | 467.25 | 472.60 | 467.25 | 469.60 | 469.60 | 1.05% | 170 |
| Sep 11, 2025 | 459.60 | 464.70 | 459.60 | 464.70 | 464.70 | 1.07% | 30 |
| Sep 10, 2025 | 465.95 | 471.60 | 459.80 | 459.80 | 459.80 | -1.58% | 73 |
| Sep 9, 2025 | 461.30 | 467.20 | 461.30 | 467.20 | 467.20 | 1.43% | 4 |
| Sep 8, 2025 | 457.10 | 460.90 | 457.10 | 460.60 | 460.60 | - | 37 |
| Sep 5, 2025 | 460.80 | 460.80 | 460.60 | 460.60 | 460.60 | -1.12% | 25 |
| Sep 4, 2025 | 460.55 | 465.80 | 460.55 | 465.80 | 465.80 | 0.71% | 1 |
| Sep 3, 2025 | 461.75 | 462.50 | 461.75 | 462.50 | 462.50 | - | 10 |
| Sep 2, 2025 | 466.30 | 473.15 | 462.50 | 462.50 | 462.50 | -1.70% | 79 |
| Sep 1, 2025 | 465.65 | 470.50 | 464.65 | 470.50 | 470.50 | -0.63% | 276 |
| Aug 29, 2025 | 466.60 | 473.50 | 466.60 | 473.50 | 473.50 | 0.14% | 38 |
| Aug 28, 2025 | 469.75 | 472.85 | 469.75 | 472.85 | 472.85 | -0.45% | 63 |
| Aug 27, 2025 | 473.00 | 479.55 | 473.00 | 475.00 | 475.00 | 0.40% | 165 |
| Aug 26, 2025 | 471.40 | 476.50 | 471.40 | 473.10 | 473.10 | -0.40% | 56 |
| Aug 25, 2025 | 473.35 | 475.00 | 473.35 | 475.00 | 474.04 | 0.19% | 1 |
| Aug 22, 2025 | 474.30 | 474.30 | 474.10 | 474.10 | 473.28 | -1.19% | 71 |
| Aug 21, 2025 | 475.75 | 482.00 | 475.75 | 479.80 | 478.97 | 1.37% | 210 |
| Aug 20, 2025 | 473.30 | 473.30 | 473.30 | 473.30 | 472.48 | -1.27% | - |
| Aug 19, 2025 | 470.00 | 480.00 | 470.00 | 479.40 | 478.57 | 1.14% | 100 |
| Aug 18, 2025 | 473.20 | 474.00 | 473.20 | 474.00 | 473.18 | -2.31% | 40 |
| Aug 15, 2025 | 481.50 | 485.20 | 480.90 | 485.20 | 484.36 | -0.07% | 67 |
| Aug 14, 2025 | 478.10 | 485.55 | 478.10 | 485.55 | 484.71 | 0.55% | 145 |
| Aug 13, 2025 | 476.20 | 482.90 | 475.10 | 482.90 | 482.07 | 0.30% | 602 |
| Aug 12, 2025 | 476.25 | 481.45 | 476.25 | 481.45 | 480.62 | 0.03% | 30 |
| Aug 11, 2025 | 475.10 | 481.30 | 475.10 | 481.30 | 480.47 | 0.39% | 14 |
| Aug 8, 2025 | 478.00 | 482.75 | 478.00 | 479.45 | 478.62 | -1.38% | 48 |
| Aug 7, 2025 | 480.00 | 486.35 | 480.00 | 486.15 | 485.31 | 0.96% | 91 |
| Aug 6, 2025 | 484.65 | 491.50 | 481.55 | 481.55 | 480.72 | -1.34% | 315 |
| Aug 5, 2025 | 485.65 | 491.00 | 485.65 | 488.10 | 487.26 | 1.26% | 24 |
| Aug 4, 2025 | 470.15 | 482.05 | 470.15 | 482.05 | 481.22 | 2.13% | 667 |
| Aug 1, 2025 | 479.00 | 479.00 | 472.00 | 472.00 | 471.18 | -2.81% | 206 |
| Jul 31, 2025 | 460.50 | 485.65 | 460.50 | 485.65 | 484.81 | 4.76% | 239 |
| Jul 30, 2025 | 457.60 | 463.60 | 457.10 | 463.60 | 462.80 | 0.52% | 35 |
| Jul 29, 2025 | 456.15 | 465.70 | 456.15 | 461.20 | 460.40 | -0.05% | 540 |
| Jul 28, 2025 | 454.40 | 461.45 | 454.40 | 461.45 | 460.65 | 1.42% | 40 |
| Jul 25, 2025 | 450.00 | 455.00 | 450.00 | 455.00 | 454.21 | 2.39% | 11 |
| Jul 24, 2025 | 444.40 | 444.40 | 444.40 | 444.40 | 443.63 | 0.09% | - |
| Jul 23, 2025 | 439.80 | 446.05 | 439.80 | 444.00 | 443.23 | -1.14% | 80 |
| Jul 22, 2025 | 444.40 | 449.10 | 443.70 | 449.10 | 448.32 | -0.20% | 75 |