S&P Global Inc. (ETR:MHL)
Germany
· Delayed Price · Currency is EUR 387.90
-0.20 (-0.05%)
At close: Mar 6, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 388.20 | 391.95 | 385.00 | 387.90 | 387.90 | -0.05% | 405 |
| Mar 5, 2026 | 383.50 | 388.15 | 381.00 | 388.10 | 388.10 | 1.04% | 374 |
| Mar 4, 2026 | 382.40 | 384.60 | 382.40 | 384.10 | 384.10 | 0.43% | 173 |
| Mar 3, 2026 | 378.40 | 382.45 | 373.00 | 382.45 | 382.45 | 1.27% | 361 |
| Mar 2, 2026 | 371.90 | 377.65 | 368.35 | 377.65 | 377.65 | 1.37% | 220 |
| Feb 27, 2026 | 370.85 | 373.35 | 367.90 | 372.55 | 372.55 | 1.18% | 702 |
| Feb 26, 2026 | 362.55 | 371.15 | 360.45 | 368.20 | 368.20 | 2.76% | 391 |
| Feb 25, 2026 | 354.95 | 360.90 | 354.60 | 358.30 | 358.30 | 1.80% | 299 |
| Feb 24, 2026 | 347.00 | 353.85 | 341.50 | 351.95 | 351.13 | 0.69% | 266 |
| Feb 23, 2026 | 352.75 | 356.45 | 347.50 | 349.55 | 348.73 | -0.58% | 349 |
| Feb 20, 2026 | 357.40 | 357.40 | 349.70 | 351.60 | 350.78 | -0.16% | 613 |
| Feb 19, 2026 | 357.90 | 359.00 | 350.70 | 352.15 | 351.33 | -0.73% | 97 |
| Feb 18, 2026 | 342.70 | 356.60 | 342.70 | 354.75 | 353.92 | 1.10% | 718 |
| Feb 17, 2026 | 348.30 | 353.10 | 346.95 | 350.90 | 350.08 | -0.48% | 1,106 |
| Feb 16, 2026 | 350.95 | 354.30 | 347.45 | 352.60 | 351.78 | 3.05% | 479 |
| Feb 13, 2026 | 334.85 | 343.50 | 334.85 | 342.15 | 341.35 | 5.42% | 646 |
| Feb 12, 2026 | 333.50 | 333.50 | 323.05 | 324.55 | 323.79 | -3.67% | 693 |
| Feb 11, 2026 | 340.00 | 346.00 | 335.20 | 336.90 | 336.11 | -4.59% | 3,858 |
| Feb 10, 2026 | 379.05 | 379.05 | 304.05 | 353.10 | 352.27 | -4.79% | 1,872 |
| Feb 9, 2026 | 374.35 | 374.35 | 369.10 | 370.85 | 369.98 | -1.26% | 832 |
| Feb 6, 2026 | 385.20 | 390.95 | 374.65 | 375.60 | 374.72 | -4.52% | 387 |
| Feb 5, 2026 | 396.25 | 399.60 | 390.40 | 393.40 | 392.48 | 2.37% | 632 |
| Feb 4, 2026 | 400.00 | 401.10 | 380.25 | 384.30 | 383.40 | -4.98% | 2,486 |
| Feb 3, 2026 | 447.00 | 447.00 | 397.80 | 404.45 | 403.50 | -9.42% | 598 |
| Feb 2, 2026 | 445.35 | 448.15 | 441.80 | 446.50 | 445.46 | 0.93% | 267 |
| Jan 30, 2026 | 440.05 | 446.10 | 440.05 | 442.40 | 441.37 | 0.41% | 69 |
| Jan 29, 2026 | 441.35 | 444.35 | 438.20 | 440.60 | 439.57 | -0.43% | 417 |
| Jan 28, 2026 | 438.10 | 442.95 | 434.55 | 442.50 | 441.47 | 0.08% | 1,672 |
| Jan 27, 2026 | 450.65 | 450.70 | 442.15 | 442.15 | 441.12 | -2.19% | 95 |
| Jan 26, 2026 | 449.05 | 452.05 | 449.05 | 452.05 | 450.99 | -1.17% | 115 |
| Jan 23, 2026 | 461.75 | 461.75 | 456.45 | 457.40 | 456.33 | 0.21% | 60 |
| Jan 22, 2026 | 455.40 | 458.95 | 454.50 | 456.45 | 455.38 | 1.15% | 104 |
| Jan 21, 2026 | 447.30 | 451.25 | 447.25 | 451.25 | 450.19 | -1.41% | 155 |
| Jan 20, 2026 | 458.90 | 462.65 | 457.45 | 457.70 | 456.63 | -0.74% | 93 |
| Jan 19, 2026 | 458.20 | 464.10 | 458.20 | 461.10 | 460.02 | -2.14% | 257 |
| Jan 16, 2026 | 469.25 | 471.20 | 468.00 | 471.20 | 470.10 | -0.34% | 238 |
| Jan 15, 2026 | 468.95 | 475.00 | 468.65 | 472.80 | 471.69 | 1.38% | 134 |
| Jan 14, 2026 | 463.35 | 468.15 | 463.35 | 466.35 | 465.26 | 0.65% | 71 |
| Jan 13, 2026 | 467.70 | 467.70 | 463.35 | 463.35 | 462.27 | 0.03% | 12 |
| Jan 12, 2026 | 461.05 | 465.35 | 461.05 | 463.20 | 462.12 | -0.57% | 121 |
| Jan 9, 2026 | 466.10 | 469.50 | 459.70 | 465.85 | 464.76 | -0.45% | 155 |
| Jan 8, 2026 | 460.60 | 467.95 | 460.60 | 467.95 | 466.86 | 1.16% | 456 |
| Jan 7, 2026 | 461.65 | 464.65 | 460.80 | 462.60 | 461.52 | 0.26% | 280 |
| Jan 6, 2026 | 456.70 | 461.45 | 453.05 | 461.40 | 460.32 | 1.01% | 108 |
| Jan 5, 2026 | 435.80 | 456.80 | 435.80 | 456.80 | 455.73 | 4.20% | 211 |
| Jan 2, 2026 | 449.95 | 449.95 | 438.40 | 438.40 | 437.37 | -2.69% | 160 |
| Dec 30, 2025 | 451.50 | 451.75 | 450.50 | 450.50 | 449.45 | -0.18% | 28 |
| Dec 29, 2025 | 448.00 | 451.95 | 446.90 | 451.30 | 450.24 | 1.20% | 252 |
| Dec 23, 2025 | 443.95 | 447.50 | 442.15 | 445.95 | 444.91 | 0.45% | 114 |
| Dec 22, 2025 | 436.15 | 443.95 | 434.50 | 443.95 | 442.91 | 2.02% | 161 |
| Dec 19, 2025 | 432.75 | 435.15 | 430.90 | 435.15 | 434.13 | -0.42% | 537 |
| Dec 18, 2025 | 435.00 | 437.60 | 435.00 | 437.00 | 435.98 | 0.52% | 21 |
| Dec 17, 2025 | 425.20 | 435.55 | 425.20 | 434.75 | 433.73 | 2.32% | 358 |
| Dec 16, 2025 | 425.50 | 426.85 | 421.35 | 424.90 | 423.91 | -0.27% | 331 |
| Dec 15, 2025 | 429.25 | 429.25 | 424.20 | 426.05 | 425.05 | -0.50% | 212 |
| Dec 12, 2025 | 425.25 | 428.65 | 425.25 | 428.20 | 427.20 | 1.40% | 31 |
| Dec 11, 2025 | 419.15 | 423.20 | 419.15 | 422.30 | 421.31 | 0.76% | 78 |
| Dec 10, 2025 | 421.15 | 422.90 | 417.65 | 419.10 | 418.12 | -1.04% | 174 |
| Dec 9, 2025 | 423.80 | 424.60 | 422.10 | 423.50 | 422.51 | 0.07% | 157 |
| Dec 8, 2025 | 424.80 | 429.25 | 423.20 | 423.20 | 422.21 | -1.27% | 349 |
| Dec 5, 2025 | 429.70 | 430.25 | 424.50 | 428.65 | 427.65 | 0.46% | 99 |
| Dec 4, 2025 | 430.00 | 430.00 | 426.70 | 426.70 | 425.70 | -0.33% | 3 |
| Dec 3, 2025 | 420.80 | 428.10 | 420.80 | 428.10 | 427.10 | 0.73% | 55 |
| Dec 2, 2025 | 426.00 | 428.70 | 423.05 | 425.00 | 424.01 | -1.13% | 85 |
| Dec 1, 2025 | 429.30 | 429.85 | 428.55 | 429.85 | 428.84 | -0.12% | 39 |
| Nov 28, 2025 | 427.65 | 430.35 | 427.60 | 430.35 | 429.34 | 0.09% | 293 |
| Nov 27, 2025 | 433.20 | 433.20 | 418.00 | 429.95 | 428.94 | 0.26% | 135 |
| Nov 26, 2025 | 424.20 | 428.85 | 424.20 | 428.85 | 427.85 | 0.14% | 133 |
| Nov 25, 2025 | 424.35 | 428.25 | 421.70 | 428.25 | 427.25 | 0.32% | 86 |
| Nov 24, 2025 | 433.00 | 433.00 | 424.60 | 426.90 | 425.07 | -0.20% | 37 |
| Nov 21, 2025 | 426.75 | 428.70 | 425.95 | 427.75 | 425.92 | 0.18% | 169 |
| Nov 20, 2025 | 425.00 | 430.30 | 425.00 | 427.00 | 425.17 | 0.80% | 68 |
| Nov 19, 2025 | 419.95 | 424.25 | 419.95 | 423.60 | 421.78 | 0.01% | 91 |
| Nov 18, 2025 | 421.65 | 423.55 | 417.10 | 423.55 | 421.74 | 0.05% | 64 |
| Nov 17, 2025 | 427.70 | 429.80 | 422.25 | 423.35 | 421.54 | -2.12% | 163 |
| Nov 14, 2025 | 429.25 | 433.80 | 429.25 | 432.50 | 430.65 | -0.38% | 152 |
| Nov 13, 2025 | 427.30 | 434.15 | 425.90 | 434.15 | 432.29 | 1.11% | 103 |
| Nov 12, 2025 | 430.95 | 432.60 | 429.40 | 429.40 | 427.56 | 0.07% | 82 |
| Nov 11, 2025 | 426.85 | 429.10 | 426.85 | 429.10 | 427.26 | 1.43% | 55 |
| Nov 10, 2025 | 431.30 | 431.30 | 423.05 | 423.05 | 421.24 | 0.34% | 35 |
| Nov 7, 2025 | 425.25 | 427.70 | 421.60 | 421.60 | 419.79 | -1.31% | 99 |
| Nov 6, 2025 | 432.60 | 433.55 | 426.60 | 427.20 | 425.37 | -1.83% | 42 |
| Nov 5, 2025 | 433.35 | 435.60 | 432.45 | 435.15 | 433.29 | 0.88% | 99 |
| Nov 4, 2025 | 427.00 | 435.20 | 425.25 | 431.35 | 429.50 | 1.41% | 171 |
| Nov 3, 2025 | 423.25 | 425.85 | 422.40 | 425.35 | 423.53 | - | 251 |
| Oct 31, 2025 | 425.15 | 429.95 | 422.35 | 425.35 | 423.53 | 0.79% | 281 |
| Oct 30, 2025 | 413.15 | 431.65 | 409.10 | 422.00 | 420.19 | 2.44% | 564 |
| Oct 29, 2025 | 424.05 | 424.05 | 410.15 | 411.95 | 410.18 | -3.08% | 122 |
| Oct 28, 2025 | 426.75 | 427.50 | 424.05 | 425.05 | 423.23 | -0.38% | 145 |
| Oct 27, 2025 | 424.10 | 426.85 | 423.45 | 426.65 | 424.82 | 1.28% | 156 |
| Oct 24, 2025 | 416.50 | 421.25 | 415.70 | 421.25 | 419.44 | 1.68% | 188 |
| Oct 23, 2025 | 415.05 | 415.70 | 413.50 | 414.30 | 412.52 | -0.43% | 339 |
| Oct 22, 2025 | 418.10 | 420.10 | 413.75 | 416.10 | 414.32 | - | 584 |
| Oct 21, 2025 | 410.50 | 416.45 | 408.20 | 416.10 | 414.32 | 2.10% | 404 |
| Oct 20, 2025 | 408.15 | 409.30 | 407.05 | 407.55 | 405.80 | 0.52% | 229 |
| Oct 17, 2025 | 403.50 | 407.45 | 399.40 | 405.45 | 403.71 | -0.80% | 301 |
| Oct 16, 2025 | 415.50 | 415.95 | 408.70 | 408.70 | 406.95 | -1.93% | 171 |
| Oct 15, 2025 | 419.85 | 421.90 | 416.75 | 416.75 | 414.96 | -0.14% | 220 |
| Oct 14, 2025 | 412.25 | 418.90 | 412.20 | 417.35 | 415.56 | -0.25% | 357 |
| Oct 13, 2025 | 422.35 | 423.50 | 418.40 | 418.40 | 416.61 | -0.86% | 74 |