Advertisement
S&P Global Inc. (MHL.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 485.05 | 485.05 | 478.35 | 478.35 | 478.35 | 24 |
| Nov 14, 2024 | 484.55 | 489.15 | 483.70 | 485.35 | 485.35 | 64 |
| Nov 13, 2024 | 473.75 | 485.75 | 473.75 | 485.75 | 485.75 | 50 |
| Nov 12, 2024 | 478.20 | 478.20 | 476.30 | 476.30 | 476.30 | 4 |
| Nov 11, 2024 | 472.50 | 478.60 | 472.50 | 477.55 | 477.55 | 220 |
| Nov 08, 2024 | 464.35 | 471.95 | 462.75 | 471.35 | 471.35 | 164 |
| Nov 07, 2024 | 459.90 | 459.90 | 451.60 | 458.35 | 458.35 | 48 |
| Nov 06, 2024 | 468.55 | 477.75 | 447.55 | 452.20 | 452.20 | 498 |
| Nov 05, 2024 | 446.55 | 448.30 | 446.35 | 446.35 | 446.35 | 40 |
| Nov 04, 2024 | 447.00 | 447.55 | 444.60 | 444.60 | 444.60 | 138 |
| Nov 01, 2024 | 445.55 | 447.70 | 445.55 | 447.30 | 447.30 | 103 |
| Oct 31, 2024 | 447.80 | 447.80 | 445.50 | 446.95 | 446.95 | 5 |
| Oct 30, 2024 | 452.75 | 453.05 | 448.90 | 448.90 | 448.90 | 133 |
| Oct 29, 2024 | 450.00 | 453.20 | 449.45 | 452.35 | 452.35 | 25 |
| Oct 28, 2024 | 460.10 | 460.10 | 450.55 | 450.55 | 450.55 | 108 |
| Oct 25, 2024 | 459.25 | 459.25 | 456.45 | 456.45 | 456.45 | 11 |
| Oct 24, 2024 | 478.85 | 480.10 | 455.00 | 463.00 | 463.00 | 746 |
| Oct 23, 2024 | 478.75 | 478.75 | 473.40 | 473.80 | 473.80 | 21 |
| Oct 22, 2024 | 484.85 | 484.85 | 475.10 | 475.45 | 475.45 | 20 |
| Oct 21, 2024 | 483.00 | 485.60 | 480.00 | 480.95 | 480.95 | 16 |
| Oct 18, 2024 | 480.90 | 482.80 | 480.90 | 482.70 | 482.70 | 12 |
| Oct 17, 2024 | 489.75 | 491.95 | 477.80 | 478.90 | 478.90 | 53 |
| Oct 16, 2024 | 485.10 | 485.90 | 482.90 | 484.50 | 484.50 | 79 |
| Oct 15, 2024 | 489.20 | 489.65 | 484.95 | 485.90 | 485.90 | 210 |
| Oct 14, 2024 | 473.30 | 484.00 | 473.30 | 482.50 | 482.50 | 175 |
| Oct 11, 2024 | 473.25 | 476.25 | 473.25 | 475.85 | 475.85 | 94 |
| Oct 10, 2024 | 478.60 | 478.60 | 473.90 | 473.90 | 473.90 | 11 |
| Oct 09, 2024 | 471.10 | 476.95 | 470.20 | 476.95 | 476.95 | 245 |
| Oct 08, 2024 | 462.15 | 462.15 | 462.10 | 462.10 | 462.10 | 30 |
| Oct 07, 2024 | 467.00 | 469.30 | 464.60 | 464.60 | 464.60 | 237 |
| Oct 04, 2024 | 467.35 | 470.50 | 465.05 | 465.05 | 465.05 | 60 |
| Oct 03, 2024 | 466.55 | 467.65 | 466.55 | 467.65 | 467.65 | 10 |
| Oct 02, 2024 | 463.00 | 465.75 | 463.00 | 465.75 | 465.75 | 82 |
| Oct 01, 2024 | 465.10 | 466.65 | 464.50 | 464.85 | 464.85 | 24 |
| Sep 30, 2024 | 457.60 | 460.70 | 457.35 | 460.70 | 460.70 | 38 |
| Sep 27, 2024 | 457.60 | 461.60 | 457.60 | 461.60 | 461.60 | 14 |
| Sep 26, 2024 | 463.80 | 463.80 | 457.80 | 457.80 | 457.80 | 27 |
| Sep 25, 2024 | 465.45 | 465.45 | 462.50 | 462.50 | 462.50 | 3 |
| Sep 24, 2024 | 468.80 | 469.10 | 464.55 | 464.55 | 464.55 | 36 |
| Sep 23, 2024 | 470.45 | 470.60 | 468.60 | 469.75 | 469.75 | 243 |
| Sep 20, 2024 | 473.30 | 473.75 | 467.30 | 467.65 | 467.65 | 34 |
| Sep 19, 2024 | 469.20 | 474.10 | 469.20 | 470.30 | 470.30 | 15 |
| Sep 18, 2024 | 467.40 | 468.65 | 465.55 | 468.65 | 468.65 | 68 |
| Sep 17, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Sep 16, 2024 | 469.10 | 472.95 | 469.10 | 472.35 | 472.35 | 51 |
| Sep 13, 2024 | 470.80 | 474.80 | 469.35 | 469.35 | 469.35 | 31 |
| Sep 12, 2024 | 466.35 | 466.35 | 465.60 | 465.65 | 465.65 | 32 |
| Sep 11, 2024 | 471.60 | 472.05 | 459.65 | 459.65 | 459.65 | 15 |
| Sep 10, 2024 | 466.45 | 470.45 | 466.45 | 470.45 | 470.45 | 2 |
| Sep 09, 2024 | 467.65 | 467.65 | 464.75 | 467.65 | 467.65 | 51 |
| Sep 06, 2024 | 467.00 | 467.00 | 463.90 | 463.90 | 463.90 | 20 |
| Sep 05, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Sep 04, 2024 | 462.95 | 462.95 | 462.00 | 462.00 | 462.00 | 15 |
| Sep 03, 2024 | 468.15 | 468.15 | 465.40 | 466.30 | 466.30 | 58 |
| Sep 02, 2024 | 469.70 | 469.70 | 457.30 | 462.00 | 462.00 | 418 |
| Aug 30, 2024 | 464.15 | 464.15 | 460.20 | 460.20 | 460.20 | 2 |
| Aug 29, 2024 | 461.40 | 461.40 | 460.70 | 460.70 | 460.70 | 1 |
| Aug 28, 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
| Aug 27, 2024 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | - |
| Aug 26, 2024 | 448.60 | 452.05 | 447.80 | 449.95 | 449.95 | 53 |
| Aug 23, 2024 | 453.10 | 453.10 | 448.20 | 448.50 | 448.50 | 72 |
| Aug 22, 2024 | 447.85 | 447.85 | 447.85 | 447.85 | 447.85 | - |
| Aug 21, 2024 | 447.20 | 447.40 | 446.35 | 447.40 | 447.40 | 78 |
| Aug 20, 2024 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | - |
| Aug 19, 2024 | 445.15 | 447.65 | 443.15 | 447.30 | 447.30 | 51 |
| Aug 16, 2024 | 449.65 | 453.35 | 446.15 | 446.15 | 446.15 | 76 |
| Aug 15, 2024 | 451.70 | 451.70 | 445.30 | 449.95 | 449.95 | 14 |
| Aug 14, 2024 | 449.45 | 449.45 | 445.65 | 445.65 | 445.65 | 1 |
| Aug 13, 2024 | 442.65 | 446.85 | 442.65 | 446.85 | 446.85 | 1 |
| Aug 12, 2024 | 445.35 | 445.35 | 443.70 | 443.70 | 443.70 | 1 |
| Aug 09, 2024 | 442.35 | 446.90 | 442.35 | 446.35 | 446.35 | 3 |
| Aug 08, 2024 | 444.30 | 444.30 | 444.30 | 444.30 | 444.30 | - |
| Aug 07, 2024 | 448.60 | 448.60 | 441.10 | 447.20 | 447.20 | 58 |
| Aug 06, 2024 | 442.65 | 442.65 | 442.65 | 442.65 | 442.65 | - |
| Aug 05, 2024 | 440.70 | 441.95 | 429.90 | 434.20 | 434.20 | 740 |
| Aug 02, 2024 | 449.70 | 453.05 | 442.20 | 442.20 | 442.20 | 60 |
| Aug 01, 2024 | 451.15 | 455.05 | 451.15 | 451.90 | 451.90 | 14 |
| Jul 31, 2024 | 450.85 | 458.75 | 446.70 | 448.85 | 448.85 | 63 |
| Jul 30, 2024 | 457.90 | 457.90 | 449.80 | 449.80 | 449.80 | 16 |
| Jul 29, 2024 | 454.45 | 456.40 | 453.55 | 453.55 | 453.55 | 9 |
| Jul 26, 2024 | 448.90 | 452.35 | 446.35 | 451.45 | 451.45 | 173 |
| Jul 25, 2024 | 445.00 | 450.90 | 441.45 | 450.90 | 450.90 | 35 |
| Jul 24, 2024 | 457.35 | 458.10 | 447.25 | 448.90 | 448.90 | 80 |
| Jul 23, 2024 | 447.90 | 456.55 | 447.90 | 456.55 | 456.55 | 44 |
| Jul 22, 2024 | 443.35 | 447.10 | 443.20 | 447.10 | 447.10 | 40 |
| Jul 19, 2024 | 444.75 | 444.75 | 441.60 | 441.60 | 441.60 | 1 |
| Jul 18, 2024 | 446.05 | 454.80 | 446.05 | 448.25 | 448.25 | 272 |
| Jul 17, 2024 | 446.50 | 447.55 | 445.55 | 447.55 | 447.55 | 18 |
| Jul 16, 2024 | 442.65 | 446.15 | 442.65 | 445.75 | 445.75 | 197 |
| Jul 15, 2024 | 441.25 | 441.45 | 439.35 | 441.45 | 441.45 | 5 |
| Jul 12, 2024 | 435.85 | 438.85 | 435.85 | 438.85 | 438.85 | 11 |
| Jul 11, 2024 | 433.35 | 433.60 | 433.05 | 433.10 | 433.10 | 19 |
| Jul 10, 2024 | 428.00 | 428.00 | 424.25 | 425.50 | 425.50 | 45 |
| Jul 09, 2024 | 424.90 | 424.90 | 423.55 | 423.75 | 423.75 | 74 |
| Jul 08, 2024 | 419.15 | 421.00 | 416.80 | 421.00 | 421.00 | 153 |
| Jul 05, 2024 | 414.45 | 417.05 | 414.45 | 417.05 | 417.05 | 3 |
| Jul 04, 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
| Jul 03, 2024 | 419.75 | 419.95 | 416.10 | 416.10 | 416.10 | 82 |
| Jul 02, 2024 | 415.45 | 418.55 | 415.25 | 418.50 | 418.50 | 141 |
| Jul 01, 2024 | 415.15 | 416.35 | 415.15 | 416.35 | 416.35 | 29 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.