S&P Global Inc. (ETR:MHL)
Germany
· Delayed Price · Currency is EUR 368.40
-11.30 (-2.98%)
Last updated: Apr 29, 2026, 8:01 AM CET
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 374.00 | 386.60 | 371.80 | 383.00 | 383.00 | 2.90% | 930 |
| Apr 27, 2026 | 370.90 | 374.20 | 370.20 | 372.20 | 372.20 | 0.03% | 187 |
| Apr 24, 2026 | 375.30 | 378.50 | 372.10 | 372.10 | 372.10 | -0.85% | 168 |
| Apr 23, 2026 | 384.20 | 385.50 | 375.30 | 375.30 | 375.30 | -2.57% | 245 |
| Apr 22, 2026 | 379.70 | 388.20 | 379.70 | 385.20 | 385.20 | 1.29% | 285 |
| Apr 21, 2026 | 378.50 | 381.50 | 376.30 | 380.30 | 380.30 | 1.58% | 102 |
| Apr 20, 2026 | 372.20 | 377.00 | 372.20 | 374.40 | 374.40 | -0.11% | 96 |
| Apr 17, 2026 | 373.10 | 375.90 | 371.00 | 374.80 | 374.80 | 0.73% | 94 |
| Apr 16, 2026 | 367.10 | 372.20 | 364.80 | 372.10 | 372.10 | 1.89% | 339 |
| Apr 15, 2026 | 364.10 | 368.10 | 357.00 | 365.20 | 365.20 | 0.83% | 1,213 |
| Apr 14, 2026 | 364.00 | 367.20 | 362.20 | 362.20 | 362.20 | 0.08% | 67 |
| Apr 13, 2026 | 352.60 | 362.30 | 352.60 | 361.90 | 361.90 | 2.81% | 301 |
| Apr 10, 2026 | 364.70 | 364.70 | 352.00 | 352.00 | 352.00 | -2.17% | 264 |
| Apr 9, 2026 | 374.70 | 375.70 | 358.00 | 359.80 | 359.80 | -4.46% | 605 |
| Apr 8, 2026 | 376.70 | 376.90 | 374.20 | 376.60 | 376.60 | 1.18% | 878 |
| Apr 7, 2026 | 375.70 | 375.70 | 369.30 | 372.20 | 372.20 | -0.13% | 168 |
| Apr 2, 2026 | 364.80 | 372.70 | 363.20 | 372.70 | 372.70 | 1.69% | 254 |
| Apr 1, 2026 | 371.50 | 371.50 | 362.45 | 366.50 | 366.50 | 0.37% | 401 |
| Mar 31, 2026 | 366.45 | 368.60 | 364.55 | 365.15 | 365.15 | 0.48% | 129 |
| Mar 30, 2026 | 351.10 | 363.40 | 349.50 | 363.40 | 363.40 | 2.21% | 217 |
| Mar 27, 2026 | 359.25 | 359.25 | 354.85 | 355.55 | 355.55 | -0.18% | 242 |
| Mar 26, 2026 | 351.70 | 358.75 | 351.30 | 356.20 | 356.20 | 0.23% | 203 |
| Mar 25, 2026 | 357.70 | 359.55 | 350.10 | 355.40 | 355.40 | -0.81% | 320 |
| Mar 24, 2026 | 369.20 | 371.15 | 358.30 | 358.30 | 358.30 | -3.14% | 335 |
| Mar 23, 2026 | 363.05 | 374.15 | 363.05 | 369.90 | 369.90 | 0.34% | 266 |
| Mar 20, 2026 | 368.05 | 368.80 | 366.85 | 368.65 | 368.65 | 0.14% | 115 |
| Mar 19, 2026 | 373.45 | 374.20 | 368.05 | 368.15 | 368.15 | -1.23% | 101 |
| Mar 18, 2026 | 376.30 | 377.25 | 370.95 | 372.75 | 372.75 | -0.69% | 253 |
| Mar 17, 2026 | 373.05 | 376.55 | 370.00 | 375.35 | 375.35 | 1.28% | 151 |
| Mar 16, 2026 | 371.35 | 372.80 | 368.00 | 370.60 | 370.60 | 0.52% | 486 |
| Mar 13, 2026 | 368.80 | 368.80 | 366.50 | 368.70 | 368.70 | 0.63% | 139 |
| Mar 12, 2026 | 368.55 | 371.15 | 364.30 | 366.40 | 366.40 | -0.69% | 348 |
| Mar 11, 2026 | 374.90 | 376.05 | 360.00 | 368.95 | 368.95 | -1.82% | 345 |
| Mar 10, 2026 | 384.10 | 385.10 | 372.30 | 375.80 | 375.80 | -1.55% | 889 |
| Mar 9, 2026 | 386.55 | 387.60 | 376.15 | 381.70 | 381.70 | -1.60% | 298 |
| 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 |