S&P Global Inc. (FRA:MHL)
Germany · Delayed Price · Currency is EUR 429.25
-1.60 (-0.37%)
Last updated: Dec 1, 2025, 4:56 PM CET
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 428.75 | 430.25 | 427.05 | 430.25 | 429.40 | -0.49% | 96 |
| Nov 13, 2025 | 425.55 | 432.35 | 425.55 | 432.35 | 431.50 | 0.97% | 64 |
| Nov 12, 2025 | 428.20 | 428.20 | 428.20 | 428.20 | 427.36 | -0.48% | - |
| Nov 11, 2025 | 425.20 | 430.25 | 425.00 | 430.25 | 429.40 | 2.03% | 202 |
| Nov 10, 2025 | 430.00 | 430.00 | 421.70 | 421.70 | 420.87 | -0.80% | 99 |
| Nov 7, 2025 | 423.30 | 425.10 | 423.30 | 425.10 | 424.26 | 0.09% | 7 |
| Nov 6, 2025 | 429.55 | 433.15 | 424.70 | 424.70 | 423.86 | -1.80% | 218 |
| Nov 5, 2025 | 432.25 | 436.90 | 431.00 | 432.50 | 431.65 | -0.57% | 195 |
| Nov 4, 2025 | 427.25 | 435.00 | 424.90 | 435.00 | 434.14 | 1.22% | 430 |
| Nov 3, 2025 | 420.35 | 429.75 | 420.35 | 429.75 | 428.90 | 0.88% | 32 |
| Oct 31, 2025 | 424.50 | 426.00 | 421.10 | 426.00 | 425.16 | 0.63% | 238 |
| Oct 30, 2025 | 405.00 | 426.65 | 405.00 | 423.35 | 422.52 | 2.23% | 172 |
| Oct 29, 2025 | 422.95 | 427.30 | 414.10 | 414.10 | 413.29 | -2.90% | 88 |
| Oct 28, 2025 | 423.85 | 426.45 | 423.85 | 426.45 | 425.61 | 1.09% | 83 |
| Oct 27, 2025 | 424.85 | 424.85 | 421.85 | 421.85 | 421.02 | 0.12% | 40 |
| Oct 24, 2025 | 414.35 | 422.45 | 413.70 | 421.35 | 420.52 | 1.69% | 74 |
| Oct 23, 2025 | 411.70 | 414.35 | 411.70 | 414.35 | 413.53 | -0.52% | 15 |
| Oct 22, 2025 | 414.75 | 420.10 | 414.75 | 416.50 | 415.68 | 0.59% | 106 |
| Oct 21, 2025 | 408.65 | 414.05 | 408.65 | 414.05 | 413.24 | 0.96% | 4 |
| Oct 20, 2025 | 404.10 | 410.10 | 404.10 | 410.10 | 409.29 | 0.76% | 52 |
| Oct 17, 2025 | 399.45 | 407.00 | 399.30 | 407.00 | 406.20 | 0.72% | 93 |
| Oct 16, 2025 | 412.05 | 418.65 | 404.10 | 404.10 | 403.30 | -4.45% | 317 |
| Oct 15, 2025 | 417.45 | 422.90 | 417.45 | 422.90 | 422.07 | 1.21% | 92 |
| Oct 14, 2025 | 410.30 | 417.85 | 410.30 | 417.85 | 417.03 | -0.08% | 213 |
| Oct 13, 2025 | 416.15 | 425.75 | 416.15 | 418.20 | 417.38 | -1.24% | 241 |
| Oct 10, 2025 | 419.60 | 423.45 | 419.20 | 423.45 | 422.62 | 0.43% | 101 |
| Oct 9, 2025 | 412.55 | 421.65 | 412.55 | 421.65 | 420.82 | 1.60% | 564 |
| Oct 8, 2025 | 412.30 | 415.35 | 409.95 | 415.00 | 414.18 | 0.92% | 233 |
| Oct 7, 2025 | 407.05 | 412.45 | 405.85 | 411.20 | 410.39 | -0.01% | 217 |
| Oct 6, 2025 | 412.10 | 415.50 | 411.25 | 411.25 | 410.44 | 1.51% | 99 |
| Oct 3, 2025 | 405.15 | 405.15 | 405.15 | 405.15 | 404.35 | -0.39% | - |
| Oct 2, 2025 | 408.60 | 413.15 | 406.75 | 406.75 | 405.95 | -1.72% | 55 |
| Oct 1, 2025 | 410.95 | 418.60 | 410.95 | 413.85 | 413.04 | -0.36% | 168 |
| Sep 30, 2025 | 420.80 | 420.80 | 415.35 | 415.35 | 414.53 | -1.35% | 6 |
| Sep 29, 2025 | 413.90 | 421.05 | 413.90 | 421.05 | 420.22 | 0.93% | 46 |
| Sep 26, 2025 | 413.20 | 419.70 | 413.20 | 417.15 | 416.33 | 0.28% | 150 |
| Sep 25, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 415.18 | -0.55% | - |
| Sep 24, 2025 | 419.20 | 428.00 | 418.30 | 418.30 | 417.48 | -1.32% | 77 |
| Sep 23, 2025 | 426.30 | 428.50 | 423.90 | 423.90 | 423.07 | -1.33% | 160 |