S&P Global Inc. (ETR:MHL)
Germany
· Delayed Price · Currency is EUR 428.65
+1.95 (0.46%)
At close: Dec 5, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 429.70 | 430.25 | 424.50 | 428.65 | 428.65 | 0.46% | 99 |
| Dec 4, 2025 | 430.00 | 430.00 | 426.70 | 426.70 | 426.70 | -0.33% | 3 |
| Dec 3, 2025 | 420.80 | 428.10 | 420.80 | 428.10 | 428.10 | 0.73% | 55 |
| Dec 2, 2025 | 426.00 | 428.70 | 423.05 | 425.00 | 425.00 | -1.13% | 85 |
| Dec 1, 2025 | 429.30 | 429.85 | 428.55 | 429.85 | 429.85 | -0.12% | 39 |
| Nov 28, 2025 | 427.65 | 430.35 | 427.60 | 430.35 | 430.35 | 0.09% | 293 |
| Nov 27, 2025 | 433.20 | 433.20 | 418.00 | 429.95 | 429.95 | 0.26% | 135 |
| Nov 26, 2025 | 424.20 | 428.85 | 424.20 | 428.85 | 428.85 | 0.14% | 133 |
| Nov 25, 2025 | 424.35 | 428.25 | 421.70 | 428.25 | 428.25 | 0.32% | 86 |
| Nov 24, 2025 | 433.00 | 433.00 | 424.60 | 426.90 | 426.07 | -0.20% | 37 |
| Nov 21, 2025 | 426.75 | 428.70 | 425.95 | 427.75 | 426.92 | 0.18% | 169 |
| Nov 20, 2025 | 425.00 | 430.30 | 425.00 | 427.00 | 426.17 | 0.80% | 68 |
| Nov 19, 2025 | 419.95 | 424.25 | 419.95 | 423.60 | 422.77 | 0.01% | 91 |
| Nov 18, 2025 | 421.65 | 423.55 | 417.10 | 423.55 | 422.72 | 0.05% | 64 |
| Nov 17, 2025 | 427.70 | 429.80 | 422.25 | 423.35 | 422.52 | -2.12% | 163 |
| Nov 14, 2025 | 429.25 | 433.80 | 429.25 | 432.50 | 431.66 | -0.38% | 152 |
| Nov 13, 2025 | 427.30 | 434.15 | 425.90 | 434.15 | 433.30 | 1.11% | 103 |
| Nov 12, 2025 | 430.95 | 432.60 | 429.40 | 429.40 | 428.56 | 0.07% | 82 |
| Nov 11, 2025 | 426.85 | 429.10 | 426.85 | 429.10 | 428.26 | 1.43% | 55 |
| Nov 10, 2025 | 431.30 | 431.30 | 423.05 | 423.05 | 422.22 | 0.34% | 35 |
| Nov 7, 2025 | 425.25 | 427.70 | 421.60 | 421.60 | 420.78 | -1.31% | 99 |
| Nov 6, 2025 | 432.60 | 433.55 | 426.60 | 427.20 | 426.37 | -1.83% | 42 |
| Nov 5, 2025 | 433.35 | 435.60 | 432.45 | 435.15 | 434.30 | 0.88% | 99 |
| Nov 4, 2025 | 427.00 | 435.20 | 425.25 | 431.35 | 430.51 | 1.41% | 171 |
| Nov 3, 2025 | 423.25 | 425.85 | 422.40 | 425.35 | 424.52 | - | 251 |
| Oct 31, 2025 | 425.15 | 429.95 | 422.35 | 425.35 | 424.52 | 0.79% | 281 |
| Oct 30, 2025 | 413.15 | 431.65 | 409.10 | 422.00 | 421.18 | 2.44% | 564 |
| Oct 29, 2025 | 424.05 | 424.05 | 410.15 | 411.95 | 411.15 | -3.08% | 122 |
| Oct 28, 2025 | 426.75 | 427.50 | 424.05 | 425.05 | 424.22 | -0.38% | 145 |
| Oct 27, 2025 | 424.10 | 426.85 | 423.45 | 426.65 | 425.82 | 1.28% | 156 |
| Oct 24, 2025 | 416.50 | 421.25 | 415.70 | 421.25 | 420.43 | 1.68% | 188 |
| Oct 23, 2025 | 415.05 | 415.70 | 413.50 | 414.30 | 413.49 | -0.43% | 339 |
| Oct 22, 2025 | 418.10 | 420.10 | 413.75 | 416.10 | 415.29 | - | 584 |
| Oct 21, 2025 | 410.50 | 416.45 | 408.20 | 416.10 | 415.29 | 2.10% | 404 |
| Oct 20, 2025 | 408.15 | 409.30 | 407.05 | 407.55 | 406.75 | 0.52% | 229 |
| Oct 17, 2025 | 403.50 | 407.45 | 399.40 | 405.45 | 404.66 | -0.80% | 301 |
| Oct 16, 2025 | 415.50 | 415.95 | 408.70 | 408.70 | 407.90 | -1.93% | 171 |
| Oct 15, 2025 | 419.85 | 421.90 | 416.75 | 416.75 | 415.94 | -0.14% | 220 |
| Oct 14, 2025 | 412.25 | 418.90 | 412.20 | 417.35 | 416.54 | -0.25% | 357 |
| Oct 13, 2025 | 422.35 | 423.50 | 418.40 | 418.40 | 417.58 | -0.86% | 74 |
| Oct 10, 2025 | 422.85 | 426.50 | 420.60 | 422.05 | 421.23 | -0.42% | 220 |
| Oct 9, 2025 | 416.35 | 423.85 | 416.10 | 423.85 | 423.02 | 1.95% | 183 |
| Oct 8, 2025 | 414.60 | 416.20 | 413.25 | 415.75 | 414.94 | 0.92% | 127 |
| Oct 7, 2025 | 410.40 | 417.30 | 409.25 | 411.95 | 411.15 | 1.27% | 269 |
| Oct 6, 2025 | 410.90 | 415.15 | 406.80 | 406.80 | 406.01 | -0.79% | 208 |
| Oct 3, 2025 | 408.10 | 410.65 | 406.20 | 410.05 | 409.25 | -0.05% | 136 |
| Oct 2, 2025 | 411.50 | 413.15 | 408.65 | 410.25 | 409.45 | -0.69% | 250 |
| Oct 1, 2025 | 411.05 | 415.15 | 411.05 | 413.10 | 412.29 | -0.37% | 133 |
| Sep 30, 2025 | 418.90 | 418.90 | 412.40 | 414.65 | 413.84 | -1.36% | 90 |
| Sep 29, 2025 | 419.60 | 420.40 | 419.60 | 420.35 | 419.53 | 0.77% | 53 |
| Sep 26, 2025 | 415.75 | 418.60 | 415.75 | 417.15 | 416.34 | 0.49% | 247 |
| Sep 25, 2025 | 418.30 | 421.00 | 414.40 | 415.10 | 414.29 | -0.82% | 472 |
| Sep 24, 2025 | 421.65 | 425.40 | 416.75 | 418.55 | 417.73 | -0.11% | 209 |
| Sep 23, 2025 | 430.45 | 433.00 | 419.00 | 419.00 | 418.18 | -2.96% | 256 |
| Sep 22, 2025 | 431.85 | 435.05 | 430.85 | 431.80 | 430.96 | 0.35% | 725 |
| Sep 19, 2025 | 434.95 | 436.65 | 429.20 | 430.30 | 429.46 | -3.93% | 319 |
| Sep 18, 2025 | 461.25 | 461.25 | 446.60 | 447.90 | 447.03 | -2.41% | 182 |
| Sep 17, 2025 | 455.75 | 458.95 | 455.75 | 458.95 | 458.05 | 0.38% | 8 |
| Sep 16, 2025 | 464.45 | 464.45 | 455.95 | 457.20 | 456.31 | -1.66% | 91 |
| Sep 15, 2025 | 468.20 | 468.20 | 463.75 | 464.90 | 463.99 | -0.13% | 33 |
| Sep 12, 2025 | 472.90 | 472.90 | 465.50 | 465.50 | 464.59 | -0.33% | 116 |
| Sep 11, 2025 | 464.50 | 467.05 | 464.50 | 467.05 | 466.14 | 1.17% | 2 |
| Sep 10, 2025 | 465.25 | 465.25 | 461.65 | 461.65 | 460.75 | -0.85% | 71 |
| Sep 9, 2025 | 467.50 | 467.50 | 463.70 | 465.60 | 464.69 | 0.78% | 72 |
| Sep 8, 2025 | 457.70 | 462.05 | 457.70 | 462.00 | 461.10 | 1.16% | 160 |
| Sep 5, 2025 | 463.80 | 463.80 | 454.35 | 456.70 | 455.81 | -1.89% | 129 |
| Sep 4, 2025 | 465.95 | 465.95 | 465.50 | 465.50 | 464.59 | 0.67% | 24 |
| Sep 3, 2025 | 461.75 | 465.45 | 461.75 | 462.40 | 461.50 | -0.22% | 7 |
| Sep 2, 2025 | 473.10 | 473.90 | 463.40 | 463.40 | 462.50 | -0.50% | 106 |
| Sep 1, 2025 | 467.50 | 474.90 | 465.70 | 465.75 | 464.84 | -0.63% | 105 |
| Aug 29, 2025 | 471.85 | 472.10 | 468.45 | 468.70 | 467.79 | -0.19% | 83 |
| Aug 28, 2025 | 476.05 | 477.15 | 468.45 | 469.60 | 468.68 | -1.53% | 202 |
| Aug 27, 2025 | 471.30 | 478.95 | 471.30 | 476.90 | 475.97 | 1.55% | 171 |
| Aug 26, 2025 | 472.50 | 473.70 | 469.60 | 469.60 | 468.68 | -0.55% | 36 |
| Aug 25, 2025 | 476.10 | 476.45 | 472.20 | 472.20 | 470.46 | -0.92% | 25 |
| Aug 22, 2025 | 472.35 | 479.95 | 472.35 | 476.60 | 474.84 | -0.25% | 44 |
| Aug 21, 2025 | 476.05 | 479.50 | 476.05 | 477.80 | 476.04 | 0.54% | 39 |
| Aug 20, 2025 | 471.15 | 479.45 | 471.15 | 475.25 | 473.50 | -0.67% | 146 |
| Aug 19, 2025 | 471.80 | 478.75 | 470.20 | 478.45 | 476.69 | 1.01% | 110 |
| Aug 18, 2025 | 479.80 | 479.80 | 473.65 | 473.65 | 471.90 | -0.90% | 55 |
| Aug 15, 2025 | 485.55 | 485.55 | 477.05 | 477.95 | 476.19 | -0.70% | 274 |
| Aug 14, 2025 | 482.70 | 482.75 | 478.85 | 481.30 | 479.52 | -0.23% | 59 |
| Aug 13, 2025 | 478.50 | 482.40 | 478.25 | 482.40 | 480.62 | 0.62% | 134 |
| Aug 12, 2025 | 479.25 | 479.45 | 476.70 | 479.45 | 477.68 | -0.27% | 47 |
| Aug 11, 2025 | 480.75 | 480.75 | 480.75 | 480.75 | 478.98 | 0.82% | - |
| Aug 8, 2025 | 476.85 | 476.85 | 476.85 | 476.85 | 475.09 | -0.88% | - |
| Aug 7, 2025 | 482.55 | 488.95 | 481.10 | 481.10 | 479.33 | -0.48% | 77 |
| Aug 6, 2025 | 483.70 | 484.45 | 482.95 | 483.40 | 481.62 | 0.11% | 58 |
| Aug 5, 2025 | 489.35 | 492.00 | 482.05 | 482.85 | 481.07 | 0.35% | 233 |
| Aug 4, 2025 | 469.55 | 482.05 | 469.55 | 481.15 | 479.38 | 2.62% | 118 |
| Aug 1, 2025 | 480.25 | 480.90 | 468.85 | 468.85 | 467.12 | 1.30% | 84 |
| Jul 31, 2025 | 468.30 | 472.65 | 462.85 | 462.85 | 461.14 | -0.63% | 71 |
| Jul 30, 2025 | 455.65 | 465.80 | 455.65 | 465.80 | 464.08 | 1.05% | 60 |
| Jul 29, 2025 | 461.55 | 461.55 | 460.95 | 460.95 | 459.25 | 0.47% | 8 |
| Jul 28, 2025 | 457.90 | 460.70 | 457.90 | 458.80 | 457.11 | 0.91% | 17 |
| Jul 25, 2025 | 448.75 | 455.90 | 448.75 | 454.65 | 452.97 | 0.55% | 61 |
| Jul 24, 2025 | 446.95 | 452.15 | 445.60 | 452.15 | 450.48 | 1.05% | 86 |
| Jul 23, 2025 | 446.55 | 447.45 | 442.50 | 447.45 | 445.80 | 1.53% | 146 |
| Jul 22, 2025 | 448.50 | 449.10 | 440.70 | 440.70 | 439.07 | -2.49% | 142 |
| Jul 21, 2025 | 450.10 | 453.00 | 450.10 | 451.95 | 450.28 | 0.43% | 147 |