S&P Global Inc. (FRA:MHL)
Germany · Delayed Price · Currency is EUR 414.35
-2.15 (-0.52%)
At close: Oct 23, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 411.70 | 414.35 | 411.70 | 414.35 | 414.35 | -0.52% | 15 |
| Oct 22, 2025 | 414.75 | 420.10 | 414.75 | 416.50 | 416.50 | 0.59% | 106 |
| Oct 21, 2025 | 408.65 | 414.05 | 408.65 | 414.05 | 414.05 | 0.96% | 4 |
| Oct 20, 2025 | 404.10 | 410.10 | 404.10 | 410.10 | 410.10 | 0.76% | 52 |
| Oct 17, 2025 | 399.45 | 407.00 | 399.30 | 407.00 | 407.00 | 0.72% | 93 |
| Oct 16, 2025 | 412.05 | 418.65 | 404.10 | 404.10 | 404.10 | -4.45% | 317 |
| Oct 15, 2025 | 417.45 | 422.90 | 417.45 | 422.90 | 422.90 | 1.21% | 92 |
| Oct 14, 2025 | 410.30 | 417.85 | 410.30 | 417.85 | 417.85 | -0.08% | 213 |
| Oct 13, 2025 | 416.15 | 425.75 | 416.15 | 418.20 | 418.20 | -1.24% | 241 |
| Oct 10, 2025 | 419.60 | 423.45 | 419.20 | 423.45 | 423.45 | 0.43% | 101 |
| Oct 9, 2025 | 412.55 | 421.65 | 412.55 | 421.65 | 421.65 | 1.60% | 564 |
| Oct 8, 2025 | 412.30 | 415.35 | 409.95 | 415.00 | 415.00 | 0.92% | 233 |
| Oct 7, 2025 | 407.05 | 412.45 | 405.85 | 411.20 | 411.20 | -0.01% | 217 |
| Oct 6, 2025 | 412.10 | 415.50 | 411.25 | 411.25 | 411.25 | 1.51% | 99 |
| Oct 3, 2025 | 405.15 | 405.15 | 405.15 | 405.15 | 405.15 | -0.39% | - |
| Oct 2, 2025 | 408.60 | 413.15 | 406.75 | 406.75 | 406.75 | -1.72% | 55 |
| Oct 1, 2025 | 410.95 | 418.60 | 410.95 | 413.85 | 413.85 | -0.36% | 168 |
| Sep 30, 2025 | 420.80 | 420.80 | 415.35 | 415.35 | 415.35 | -1.35% | 6 |
| 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% | - |
| 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 | 474.18 | 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 |