S&P Global Inc. (FRA:MHL)
Germany
· Delayed Price · Currency is EUR 379.70
+4.40 (1.17%)
At close: Apr 28, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 370.30 | 370.30 | 370.30 | 370.30 | - | -1.33% | - |
| Apr 27, 2026 | 369.60 | 375.30 | 369.60 | 375.30 | 375.30 | 0.51% | 11 |
| Apr 24, 2026 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | -1.50% | - |
| Apr 23, 2026 | 379.10 | 384.90 | 379.10 | 379.10 | 379.10 | 0.40% | 20 |
| Apr 22, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | 1.29% | - |
| Apr 21, 2026 | 373.70 | 373.70 | 372.80 | 372.80 | 372.80 | -1.14% | 3 |
| Apr 20, 2026 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | 2.42% | 13 |
| Apr 17, 2026 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | 0.33% | - |
| Apr 16, 2026 | 362.60 | 367.00 | 362.60 | 367.00 | 367.00 | 0.03% | 7 |
| Apr 15, 2026 | 357.80 | 366.90 | 357.80 | 366.90 | 366.90 | -0.57% | 3 |
| Apr 14, 2026 | 362.80 | 369.00 | 362.80 | 369.00 | 369.00 | 5.25% | 3 |
| Apr 13, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -2.64% | - |
| Apr 10, 2026 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | -3.07% | - |
| Apr 9, 2026 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | -1.56% | - |
| Apr 8, 2026 | 374.30 | 378.90 | 373.90 | 377.40 | 377.40 | 1.45% | 11 |
| Apr 7, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.76% | - |
| Apr 2, 2026 | 361.45 | 369.20 | 361.45 | 369.20 | 369.20 | 0.81% | 6 |
| Apr 1, 2026 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | 0.84% | - |
| Mar 31, 2026 | 364.00 | 369.90 | 363.20 | 363.20 | 363.20 | 3.99% | 6 |
| Mar 30, 2026 | 350.40 | 350.40 | 349.25 | 349.25 | 349.25 | -1.34% | 2 |
| Mar 27, 2026 | 356.30 | 356.30 | 354.00 | 354.00 | 354.00 | -1.87% | 20 |
| Mar 26, 2026 | 349.45 | 360.75 | 349.45 | 360.75 | 360.75 | 1.75% | 1 |
| Mar 25, 2026 | 353.70 | 354.55 | 353.70 | 354.55 | 354.55 | 0.21% | 1 |
| Mar 24, 2026 | 366.75 | 372.15 | 353.80 | 353.80 | 353.80 | -4.46% | 42 |
| Mar 23, 2026 | 360.00 | 370.30 | 360.00 | 370.30 | 370.30 | 1.45% | 39 |
| Mar 20, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -1.04% | - |
| Mar 19, 2026 | 368.85 | 368.85 | 368.85 | 368.85 | 368.85 | -2.93% | - |
| Mar 18, 2026 | 374.00 | 380.00 | 374.00 | 380.00 | 380.00 | 1.99% | 1 |
| Mar 17, 2026 | 366.95 | 372.60 | 366.95 | 372.60 | 372.60 | -0.21% | 4 |
| Mar 16, 2026 | 369.15 | 373.40 | 366.45 | 373.40 | 373.40 | 3.04% | 64 |
| Mar 13, 2026 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | -1.08% | - |
| Mar 12, 2026 | 366.35 | 366.35 | 366.35 | 366.35 | 366.35 | -1.61% | - |
| Mar 11, 2026 | 372.35 | 372.35 | 372.35 | 372.35 | 372.35 | -1.47% | - |
| Mar 10, 2026 | 379.70 | 385.50 | 377.90 | 377.90 | 377.90 | -1.50% | 70 |
| Mar 9, 2026 | 383.65 | 383.65 | 383.65 | 383.65 | 383.65 | -1.80% | - |
| Mar 6, 2026 | 386.10 | 391.25 | 386.10 | 390.70 | 390.70 | 1.32% | 52 |
| Mar 5, 2026 | 380.20 | 385.60 | 380.20 | 385.60 | 385.60 | 0.16% | 10 |
| Mar 4, 2026 | 376.85 | 385.00 | 376.85 | 385.00 | 385.00 | 1.45% | 13 |
| Mar 3, 2026 | 373.85 | 379.50 | 373.85 | 379.50 | 379.50 | 1.80% | 21 |
| Mar 2, 2026 | 367.35 | 372.80 | 367.35 | 372.80 | 372.80 | 1.48% | 35 |
| Feb 27, 2026 | 367.10 | 372.85 | 367.10 | 367.35 | 367.35 | -1.87% | 88 |
| Feb 26, 2026 | 355.25 | 374.35 | 355.25 | 374.35 | 374.35 | 3.13% | 106 |
| Feb 25, 2026 | 351.80 | 363.00 | 351.80 | 363.00 | 363.00 | 3.13% | 18 |
| Feb 24, 2026 | 341.75 | 352.00 | 341.75 | 352.00 | 351.18 | 1.73% | 35 |
| Feb 23, 2026 | 348.55 | 358.45 | 346.00 | 346.00 | 345.19 | -3.22% | 14 |
| Feb 20, 2026 | 352.70 | 357.50 | 352.70 | 357.50 | 356.66 | -0.15% | 69 |
| Feb 19, 2026 | 353.45 | 361.85 | 353.45 | 358.05 | 357.21 | -0.20% | 108 |
| Feb 18, 2026 | 344.50 | 358.75 | 344.50 | 358.75 | 357.91 | 2.72% | 128 |
| Feb 17, 2026 | 345.00 | 352.35 | 345.00 | 349.25 | 348.43 | 0.07% | 63 |
| Feb 16, 2026 | 344.40 | 350.75 | 344.40 | 349.00 | 348.18 | 3.32% | 69 |
| Feb 13, 2026 | 332.10 | 337.80 | 332.10 | 337.80 | 337.01 | 3.94% | 12 |
| Feb 12, 2026 | 334.60 | 336.60 | 325.00 | 325.00 | 324.24 | -2.99% | 90 |
| Feb 11, 2026 | 334.60 | 343.70 | 334.60 | 335.00 | 334.22 | -2.28% | 103 |
| Feb 10, 2026 | 370.15 | 373.35 | 306.20 | 342.80 | 342.00 | -8.19% | 152 |
| Feb 9, 2026 | 373.50 | 377.60 | 367.45 | 373.40 | 372.53 | -0.16% | 143 |
| Feb 6, 2026 | 378.95 | 387.00 | 374.00 | 374.00 | 373.13 | -2.83% | 58 |
| Feb 5, 2026 | 392.10 | 400.85 | 373.25 | 384.90 | 384.00 | -2.97% | 45 |
| Feb 4, 2026 | 401.35 | 401.35 | 379.25 | 396.70 | 395.77 | 0.32% | 145 |
| Feb 3, 2026 | 451.15 | 451.55 | 391.00 | 395.45 | 394.53 | -12.48% | 675 |
| Feb 2, 2026 | 437.05 | 451.85 | 437.05 | 451.85 | 450.79 | 1.03% | 95 |
| Jan 30, 2026 | 437.35 | 447.25 | 437.35 | 447.25 | 446.20 | 1.50% | 180 |
| Jan 29, 2026 | 437.85 | 440.65 | 437.85 | 440.65 | 439.62 | 1.61% | 41 |
| Jan 28, 2026 | 437.15 | 437.15 | 433.65 | 433.65 | 432.64 | 0.06% | 72 |
| Jan 27, 2026 | 448.65 | 451.05 | 433.40 | 433.40 | 432.39 | -4.90% | 162 |
| Jan 26, 2026 | 450.00 | 455.90 | 445.90 | 455.75 | 454.68 | 0.04% | 331 |
| Jan 23, 2026 | 457.05 | 457.05 | 455.55 | 455.55 | 454.48 | 0.85% | 50 |
| Jan 22, 2026 | 451.70 | 451.70 | 451.70 | 451.70 | 450.64 | 1.06% | - |
| Jan 21, 2026 | 440.60 | 449.30 | 440.60 | 446.95 | 445.91 | -0.68% | 69 |
| Jan 20, 2026 | 459.45 | 461.60 | 450.00 | 450.00 | 448.95 | -2.73% | 95 |
| Jan 19, 2026 | 462.10 | 469.15 | 462.10 | 462.65 | 461.57 | -2.38% | 33 |
| Jan 16, 2026 | 467.50 | 474.45 | 467.10 | 473.95 | 472.84 | -0.64% | 95 |
| Jan 15, 2026 | 465.25 | 477.00 | 465.25 | 477.00 | 475.88 | 2.14% | 103 |
| Jan 14, 2026 | 461.20 | 467.00 | 461.20 | 467.00 | 465.91 | 1.01% | 20 |
| Jan 13, 2026 | 463.20 | 469.80 | 462.35 | 462.35 | 461.27 | 0.08% | 26 |
| Jan 12, 2026 | 460.00 | 464.00 | 459.50 | 462.00 | 460.92 | -0.09% | 107 |
| Jan 9, 2026 | 462.00 | 464.10 | 462.00 | 462.40 | 461.32 | -1.56% | 172 |
| Jan 8, 2026 | 456.30 | 469.75 | 456.30 | 469.75 | 468.65 | 2.11% | 580 |
| Jan 7, 2026 | 458.30 | 466.00 | 458.30 | 460.05 | 458.97 | 1.78% | 93 |
| Jan 6, 2026 | 450.90 | 452.00 | 450.90 | 452.00 | 450.94 | -2.14% | 15 |
| Jan 5, 2026 | 436.00 | 461.90 | 436.00 | 461.90 | 460.82 | 3.90% | 30 |
| Jan 2, 2026 | 452.20 | 452.20 | 444.55 | 444.55 | 443.51 | -0.49% | 57 |
| Dec 30, 2025 | 446.50 | 446.75 | 446.50 | 446.75 | 445.71 | -1.34% | 1 |
| Dec 29, 2025 | 446.50 | 452.80 | 444.80 | 452.80 | 451.74 | 3.11% | 212 |
| Dec 23, 2025 | 439.75 | 439.75 | 439.15 | 439.15 | 438.12 | 0.37% | 40 |
| Dec 22, 2025 | 435.35 | 442.40 | 434.85 | 437.55 | 436.53 | 1.76% | 1,347 |
| Dec 19, 2025 | 429.05 | 436.45 | 429.05 | 430.00 | 428.99 | -2.09% | 1,241 |
| Dec 18, 2025 | 432.15 | 440.40 | 432.15 | 439.20 | 438.17 | 1.13% | 75 |
| Dec 17, 2025 | 423.90 | 438.45 | 423.90 | 434.30 | 433.28 | 1.65% | 430 |
| Dec 16, 2025 | 420.00 | 427.25 | 420.00 | 427.25 | 426.25 | -0.35% | 115 |
| Dec 15, 2025 | 424.80 | 432.35 | 422.35 | 428.75 | 427.75 | -0.46% | 999 |
| Dec 12, 2025 | 420.70 | 431.70 | 420.70 | 430.75 | 429.74 | 2.95% | 29 |
| Dec 11, 2025 | 414.05 | 422.90 | 414.05 | 418.40 | 417.42 | 0.07% | 43 |
| Dec 10, 2025 | 418.70 | 424.40 | 418.10 | 418.10 | 417.12 | -0.45% | 105 |
| Dec 9, 2025 | 420.00 | 421.90 | 419.55 | 420.00 | 419.02 | -2.69% | 471 |
| Dec 8, 2025 | 424.75 | 431.60 | 424.75 | 431.60 | 430.59 | 1.96% | 122 |
| Dec 5, 2025 | 423.60 | 430.55 | 423.30 | 423.30 | 422.31 | -1.79% | 42 |
| Dec 4, 2025 | 425.90 | 431.40 | 425.45 | 431.00 | 429.99 | 0.48% | 222 |
| Dec 3, 2025 | 420.00 | 428.95 | 420.00 | 428.95 | 427.95 | 0.69% | 55 |
| Dec 2, 2025 | 424.10 | 428.45 | 421.05 | 426.00 | 425.00 | -0.76% | 505 |
| Dec 1, 2025 | 426.90 | 429.25 | 424.40 | 429.25 | 428.25 | -0.37% | 116 |