XETRA - Delayed Quote EUR
S&P Global Inc. (MHL.DE)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 464.35 | 471.95 | 462.75 | 471.35 | 471.35 | 164 |
| Nov 7, 2024 | 459.90 | 459.90 | 451.60 | 458.35 | 458.35 | 48 |
| Nov 6, 2024 | 468.55 | 477.75 | 447.55 | 452.20 | 452.20 | 498 |
| Nov 5, 2024 | 446.55 | 448.30 | 446.35 | 446.35 | 446.35 | 40 |
| Nov 4, 2024 | 447.00 | 447.55 | 444.60 | 444.60 | 444.60 | 138 |
| Nov 1, 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 9, 2024 | 471.10 | 476.95 | 470.20 | 476.95 | 476.95 | 245 |
| Oct 8, 2024 | 462.15 | 462.15 | 462.10 | 462.10 | 462.10 | 30 |
| Oct 7, 2024 | 467.00 | 469.30 | 464.60 | 464.60 | 464.60 | 237 |
| Oct 4, 2024 | 467.35 | 470.50 | 465.05 | 465.05 | 465.05 | 60 |
| Oct 3, 2024 | 466.55 | 467.65 | 466.55 | 467.65 | 467.65 | 10 |
| Oct 2, 2024 | 463.00 | 465.75 | 463.00 | 465.75 | 465.75 | 82 |
| Oct 1, 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 9, 2024 | 467.65 | 467.65 | 464.75 | 467.65 | 467.65 | 51 |
| Sep 6, 2024 | 467.00 | 467.00 | 463.90 | 463.90 | 463.90 | 20 |
| Sep 5, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Sep 4, 2024 | 462.95 | 462.95 | 462.00 | 462.00 | 462.00 | 15 |
| Sep 3, 2024 | 468.15 | 468.15 | 465.40 | 466.30 | 466.30 | 58 |
| Sep 2, 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 | 0.91 Dividend | |||||
| Aug 27, 2024 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | - |
| Aug 26, 2024 | 448.60 | 452.05 | 447.80 | 449.95 | 449.04 | 53 |
| Aug 23, 2024 | 453.10 | 453.10 | 448.20 | 448.50 | 447.59 | 72 |
| Aug 22, 2024 | 447.85 | 447.85 | 447.85 | 447.85 | 446.94 | - |
| Aug 21, 2024 | 447.20 | 447.40 | 446.35 | 447.40 | 446.50 | 78 |
| Aug 20, 2024 | 447.75 | 447.75 | 447.75 | 447.75 | 446.84 | - |
| Aug 19, 2024 | 445.15 | 447.65 | 443.15 | 447.30 | 446.40 | 51 |
| Aug 16, 2024 | 449.65 | 453.35 | 446.15 | 446.15 | 445.25 | 76 |
| Aug 15, 2024 | 451.70 | 451.70 | 445.30 | 449.95 | 449.04 | 14 |
| Aug 14, 2024 | 449.45 | 449.45 | 445.65 | 445.65 | 444.75 | 1 |
| Aug 13, 2024 | 442.65 | 446.85 | 442.65 | 446.85 | 445.95 | 1 |
| Aug 12, 2024 | 445.35 | 445.35 | 443.70 | 443.70 | 442.80 | 1 |
| Aug 9, 2024 | 442.35 | 446.90 | 442.35 | 446.35 | 445.45 | 3 |
| Aug 8, 2024 | 444.30 | 444.30 | 444.30 | 444.30 | 443.40 | - |
| Aug 7, 2024 | 448.60 | 448.60 | 441.10 | 447.20 | 446.30 | 58 |
| Aug 6, 2024 | 442.65 | 442.65 | 442.65 | 442.65 | 441.75 | - |
| Aug 5, 2024 | 440.70 | 441.95 | 429.90 | 434.20 | 433.32 | 740 |
| Aug 2, 2024 | 449.70 | 453.05 | 442.20 | 442.20 | 441.31 | 60 |
| Aug 1, 2024 | 451.15 | 455.05 | 451.15 | 451.90 | 450.99 | 14 |
| Jul 31, 2024 | 450.85 | 458.75 | 446.70 | 448.85 | 447.94 | 63 |
| Jul 30, 2024 | 457.90 | 457.90 | 449.80 | 449.80 | 448.89 | 16 |
| Jul 29, 2024 | 454.45 | 456.40 | 453.55 | 453.55 | 452.63 | 9 |
| Jul 26, 2024 | 448.90 | 452.35 | 446.35 | 451.45 | 450.54 | 173 |
| Jul 25, 2024 | 445.00 | 450.90 | 441.45 | 450.90 | 449.99 | 35 |
| Jul 24, 2024 | 457.35 | 458.10 | 447.25 | 448.90 | 447.99 | 80 |
| Jul 23, 2024 | 447.90 | 456.55 | 447.90 | 456.55 | 455.63 | 44 |
| Jul 22, 2024 | 443.35 | 447.10 | 443.20 | 447.10 | 446.20 | 40 |
| Jul 19, 2024 | 444.75 | 444.75 | 441.60 | 441.60 | 440.71 | 1 |
| Jul 18, 2024 | 446.05 | 454.80 | 446.05 | 448.25 | 447.34 | 272 |
| Jul 17, 2024 | 446.50 | 447.55 | 445.55 | 447.55 | 446.64 | 18 |
| Jul 16, 2024 | 442.65 | 446.15 | 442.65 | 445.75 | 444.85 | 197 |
| Jul 15, 2024 | 441.25 | 441.45 | 439.35 | 441.45 | 440.56 | 5 |
| Jul 12, 2024 | 435.85 | 438.85 | 435.85 | 438.85 | 437.96 | 11 |
| Jul 11, 2024 | 433.35 | 433.60 | 433.05 | 433.10 | 432.22 | 19 |
| Jul 10, 2024 | 428.00 | 428.00 | 424.25 | 425.50 | 424.64 | 45 |
| Jul 9, 2024 | 424.90 | 424.90 | 423.55 | 423.75 | 422.89 | 74 |
| Jul 8, 2024 | 419.15 | 421.00 | 416.80 | 421.00 | 420.15 | 153 |
| Jul 5, 2024 | 414.45 | 417.05 | 414.45 | 417.05 | 416.21 | 3 |
| Jul 4, 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.06 | - |
| Jul 3, 2024 | 419.75 | 419.95 | 416.10 | 416.10 | 415.26 | 82 |
| Jul 2, 2024 | 415.45 | 418.55 | 415.25 | 418.50 | 417.65 | 141 |
| Jul 1, 2024 | 415.15 | 416.35 | 415.15 | 416.35 | 415.51 | 29 |
| Jun 28, 2024 | 419.30 | 424.65 | 414.00 | 414.00 | 413.16 | 73 |
| Jun 27, 2024 | 416.05 | 419.60 | 416.05 | 419.60 | 418.75 | 2 |
| Jun 26, 2024 | 417.55 | 417.55 | 417.55 | 417.55 | 416.71 | - |
| Jun 25, 2024 | 417.15 | 417.85 | 414.85 | 415.70 | 414.86 | 239 |
| Jun 24, 2024 | 411.80 | 416.10 | 409.30 | 415.30 | 414.46 | 132 |
| Jun 21, 2024 | 405.35 | 409.65 | 405.35 | 409.60 | 408.77 | 54 |
| Jun 20, 2024 | 406.75 | 406.75 | 406.75 | 406.75 | 405.93 | - |
| Jun 19, 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 406.18 | - |
| Jun 18, 2024 | 402.65 | 402.65 | 402.65 | 402.65 | 401.84 | - |
| Jun 17, 2024 | 407.05 | 407.05 | 402.65 | 402.65 | 401.84 | 10 |
| Jun 14, 2024 | 404.50 | 405.25 | 403.65 | 405.25 | 404.43 | 11 |
| Jun 13, 2024 | 409.40 | 409.55 | 406.15 | 407.40 | 406.58 | 101 |
| Jun 12, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 405.18 | - |
| Jun 11, 2024 | 400.90 | 401.00 | 398.75 | 399.55 | 398.74 | 72 |
| Jun 10, 2024 | 397.50 | 398.90 | 397.50 | 397.50 | 396.70 | 11 |
| Jun 7, 2024 | 400.45 | 400.45 | 398.05 | 398.75 | 397.94 | 6 |
| Jun 6, 2024 | 399.55 | 402.15 | 399.55 | 402.15 | 401.34 | 2 |
| Jun 5, 2024 | 397.60 | 401.85 | 397.45 | 398.35 | 397.54 | 203 |
| Jun 4, 2024 | 394.70 | 394.70 | 394.70 | 394.70 | 393.90 | 6 |
| Jun 3, 2024 | 396.05 | 396.05 | 394.40 | 394.40 | 393.60 | 15 |
| May 31, 2024 | 390.70 | 394.00 | 387.65 | 389.60 | 388.81 | 110 |
| May 30, 2024 | 392.25 | 392.25 | 390.70 | 391.80 | 391.01 | 54 |
| May 29, 2024 | 0.91 Dividend | |||||
| May 29, 2024 | 394.90 | 396.45 | 394.90 | 395.40 | 394.60 | 10 |
| May 28, 2024 | 399.80 | 399.80 | 397.10 | 397.10 | 395.39 | 12 |
| May 27, 2024 | 405.25 | 405.25 | 405.25 | 405.25 | 403.50 | - |
| May 24, 2024 | 402.35 | 403.20 | 402.35 | 402.90 | 401.16 | 2 |
| May 23, 2024 | 412.60 | 412.60 | 405.60 | 405.65 | 403.90 | 28 |
| May 22, 2024 | 408.85 | 408.90 | 406.30 | 406.30 | 404.55 | 85 |
| May 21, 2024 | 398.75 | 405.70 | 398.75 | 404.80 | 403.06 | 139 |
| May 20, 2024 | 408.20 | 408.20 | 405.05 | 405.05 | 403.30 | 5 |
| May 17, 2024 | 402.90 | 403.05 | 402.65 | 402.65 | 400.91 | 16 |
| May 16, 2024 | 402.15 | 405.25 | 396.65 | 405.25 | 403.50 | 480 |
| May 15, 2024 | 396.45 | 399.35 | 396.30 | 399.20 | 397.48 | 81 |
| May 14, 2024 | 401.25 | 401.25 | 401.25 | 401.25 | 399.52 | - |
| May 13, 2024 | 398.80 | 401.25 | 398.75 | 401.25 | 399.52 | 60 |
| May 10, 2024 | 403.35 | 403.45 | 397.25 | 401.10 | 399.37 | 337 |
| May 9, 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 396.48 | - |
| May 8, 2024 | 399.15 | 399.15 | 399.15 | 399.15 | 397.43 | - |
| May 7, 2024 | 393.85 | 397.15 | 393.85 | 397.15 | 395.44 | 19 |
| May 6, 2024 | 393.45 | 399.05 | 393.30 | 393.35 | 391.65 | 89 |
| May 3, 2024 | 389.60 | 392.60 | 389.60 | 392.60 | 390.91 | 8 |
| May 2, 2024 | 391.50 | 394.20 | 384.15 | 384.15 | 382.49 | 30 |
| Apr 30, 2024 | 384.40 | 386.60 | 384.40 | 386.60 | 384.93 | 21 |
| Apr 29, 2024 | 387.05 | 387.05 | 387.05 | 387.05 | 385.38 | - |
| Apr 26, 2024 | 387.90 | 389.55 | 386.10 | 388.80 | 387.12 | 65 |
| Apr 25, 2024 | 387.95 | 393.05 | 382.80 | 383.15 | 381.50 | 163 |
| Apr 24, 2024 | 385.45 | 386.10 | 385.00 | 386.10 | 384.44 | 32 |
| Apr 23, 2024 | 393.25 | 393.25 | 387.40 | 388.45 | 386.78 | 163 |
| Apr 22, 2024 | 388.85 | 388.85 | 388.85 | 388.85 | 387.17 | - |
| Apr 19, 2024 | 386.00 | 386.40 | 385.95 | 385.95 | 384.29 | 11 |
| Apr 18, 2024 | 385.05 | 389.45 | 385.05 | 389.45 | 387.77 | 10 |
| Apr 17, 2024 | 383.15 | 385.05 | 383.15 | 385.05 | 383.39 | 3 |
| Apr 16, 2024 | 386.70 | 387.35 | 385.00 | 387.35 | 385.68 | 118 |
| Apr 15, 2024 | 395.60 | 395.60 | 392.15 | 392.70 | 391.01 | 10 |
| Apr 12, 2024 | 392.20 | 395.85 | 392.20 | 395.85 | 394.14 | 17 |
| Apr 11, 2024 | 393.70 | 396.00 | 393.70 | 396.00 | 394.29 | 20 |
| Apr 10, 2024 | 402.25 | 402.25 | 397.20 | 397.35 | 395.64 | 23 |
| Apr 9, 2024 | 398.30 | 400.25 | 398.30 | 400.25 | 398.53 | 10 |
| Apr 8, 2024 | 399.00 | 399.30 | 399.00 | 399.30 | 397.58 | 1 |
| Apr 5, 2024 | 388.90 | 397.00 | 388.90 | 394.90 | 393.20 | 69 |
| Apr 4, 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 391.70 | - |
| Apr 3, 2024 | 396.95 | 397.00 | 393.40 | 393.40 | 391.70 | 89 |
| Apr 2, 2024 | 399.35 | 399.35 | 393.90 | 394.90 | 393.20 | 100 |
| Mar 28, 2024 | 394.80 | 394.90 | 394.20 | 394.20 | 392.50 | 15 |
| Mar 27, 2024 | 388.00 | 388.00 | 387.80 | 387.80 | 386.13 | 3 |
| Mar 26, 2024 | 387.50 | 387.60 | 387.50 | 387.60 | 385.93 | 3 |
| Mar 25, 2024 | 386.40 | 390.20 | 385.70 | 385.70 | 384.04 | 206 |
| Mar 22, 2024 | 397.70 | 397.80 | 389.90 | 391.10 | 389.41 | 17 |
| Mar 21, 2024 | 393.90 | 396.50 | 391.90 | 396.50 | 394.79 | 109 |
| Mar 20, 2024 | 389.50 | 390.60 | 389.50 | 390.30 | 388.62 | 3 |
| Mar 19, 2024 | 389.00 | 390.20 | 388.60 | 390.20 | 388.52 | 62 |
| Mar 18, 2024 | 389.60 | 390.00 | 389.60 | 390.00 | 388.32 | 10 |
| Mar 15, 2024 | 392.00 | 392.00 | 386.70 | 387.10 | 385.43 | 7 |
| Mar 14, 2024 | 393.00 | 393.90 | 388.00 | 389.20 | 387.52 | 107 |
| Mar 13, 2024 | 394.00 | 394.00 | 392.50 | 392.50 | 390.81 | 35 |
| Mar 12, 2024 | 391.30 | 392.50 | 390.70 | 391.90 | 390.21 | 36 |
| Mar 11, 2024 | 389.50 | 390.90 | 389.50 | 390.50 | 388.82 | 5 |
| Mar 8, 2024 | 392.30 | 392.40 | 389.00 | 392.20 | 390.51 | 20 |
| Mar 7, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 389.32 | - |
| Mar 6, 2024 | 390.30 | 393.00 | 386.70 | 390.10 | 388.42 | 45 |
| Mar 5, 2024 | 392.60 | 392.60 | 389.60 | 391.70 | 390.01 | 27 |
| Mar 4, 2024 | 393.40 | 397.90 | 392.80 | 393.30 | 391.61 | 44 |
| Mar 1, 2024 | 398.20 | 398.20 | 395.10 | 395.60 | 393.90 | 18 |
| Feb 29, 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 398.48 | - |
| Feb 28, 2024 | 397.30 | 397.90 | 397.20 | 397.80 | 396.09 | 14 |
| Feb 27, 2024 | 399.80 | 401.30 | 394.40 | 394.40 | 392.70 | 82 |
| Feb 26, 2024 | 0.91 Dividend | |||||
| Feb 26, 2024 | 405.40 | 405.40 | 401.80 | 401.80 | 400.07 | 58 |
| Feb 23, 2024 | 404.20 | 406.40 | 404.20 | 405.70 | 403.05 | 148 |
| Feb 22, 2024 | 396.80 | 402.90 | 395.00 | 402.90 | 400.26 | 20 |
| Feb 21, 2024 | 391.00 | 392.00 | 390.40 | 390.40 | 387.85 | 7 |
| Feb 20, 2024 | 388.10 | 396.20 | 388.10 | 391.70 | 389.14 | 15 |
| Feb 19, 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 391.82 | - |
| Feb 16, 2024 | 393.70 | 396.40 | 391.70 | 396.40 | 393.81 | 42 |
| Feb 15, 2024 | 393.20 | 393.20 | 392.70 | 392.70 | 390.13 | 7 |
| Feb 14, 2024 | 390.00 | 391.30 | 389.60 | 391.30 | 388.74 | 2 |
| Feb 13, 2024 | 399.00 | 403.30 | 394.30 | 395.90 | 393.31 | 58 |
| Feb 12, 2024 | 404.40 | 404.40 | 401.70 | 401.70 | 399.07 | 41 |
| Feb 9, 2024 | 404.10 | 404.90 | 404.10 | 404.90 | 402.25 | 1 |
| Feb 8, 2024 | 432.70 | 435.00 | 395.00 | 401.30 | 398.67 | 869 |
| Feb 7, 2024 | 423.30 | 424.40 | 423.30 | 424.40 | 421.62 | 45 |
| Feb 6, 2024 | 418.80 | 420.20 | 418.80 | 420.20 | 417.45 | 3 |
| Feb 5, 2024 | 419.10 | 423.90 | 412.70 | 418.70 | 415.96 | 66 |
| Feb 2, 2024 | 418.00 | 419.80 | 418.00 | 419.80 | 417.05 | 25 |
| Feb 1, 2024 | 419.60 | 419.60 | 415.60 | 415.60 | 412.88 | 26 |
| Jan 31, 2024 | 422.60 | 422.60 | 420.20 | 420.20 | 417.45 | 234 |
| Jan 30, 2024 | 417.10 | 417.10 | 416.70 | 416.70 | 413.97 | 14 |
| Jan 29, 2024 | 410.80 | 415.00 | 410.60 | 413.70 | 410.99 | 20 |
| Jan 26, 2024 | 411.80 | 413.90 | 411.70 | 412.90 | 410.20 | 94 |
| Jan 25, 2024 | 411.10 | 414.30 | 411.10 | 412.40 | 409.70 | 55 |
| Jan 24, 2024 | 410.00 | 411.30 | 410.00 | 411.30 | 408.61 | 5 |
| Jan 23, 2024 | 408.70 | 411.70 | 408.70 | 411.70 | 409.01 | 12 |
| Jan 22, 2024 | 402.30 | 409.20 | 402.30 | 409.20 | 406.52 | 15 |
| Jan 19, 2024 | 406.20 | 406.20 | 403.70 | 404.10 | 401.46 | 458 |
| Jan 18, 2024 | 403.70 | 403.70 | 403.40 | 403.40 | 400.76 | 1 |
| Jan 17, 2024 | 402.70 | 405.20 | 402.70 | 405.20 | 402.55 | 91 |
| Jan 16, 2024 | 401.10 | 401.80 | 401.10 | 401.80 | 399.17 | 20 |
| Jan 15, 2024 | 402.50 | 404.30 | 402.50 | 404.30 | 401.65 | 41 |
| Jan 12, 2024 | 396.60 | 398.10 | 393.80 | 397.50 | 394.90 | 49 |
| Jan 11, 2024 | 395.00 | 395.40 | 393.20 | 393.40 | 390.83 | 76 |
| Jan 10, 2024 | 396.30 | 397.00 | 393.30 | 393.60 | 391.02 | 81 |
| Jan 9, 2024 | 394.70 | 395.20 | 394.70 | 395.20 | 392.61 | 1 |
| Jan 8, 2024 | 394.10 | 394.10 | 391.30 | 391.90 | 389.34 | 17 |
| Jan 5, 2024 | 392.00 | 392.00 | 389.40 | 389.40 | 386.85 | 29 |
| Jan 4, 2024 | 393.70 | 394.50 | 389.50 | 394.50 | 391.92 | 70 |
| Jan 3, 2024 | 398.30 | 398.30 | 395.80 | 395.80 | 393.21 | 23 |
| Jan 2, 2024 | 401.20 | 401.20 | 397.30 | 398.20 | 395.59 | 32 |
| Dec 29, 2023 | 399.80 | 399.80 | 399.80 | 399.80 | 397.18 | - |
| Dec 28, 2023 | 397.00 | 397.60 | 397.00 | 397.60 | 395.00 | 1 |
| Dec 27, 2023 | 391.40 | 395.90 | 388.90 | 395.30 | 392.71 | 283 |
| Dec 22, 2023 | 394.80 | 394.80 | 394.80 | 394.80 | 392.22 | - |
| Dec 21, 2023 | 390.50 | 393.00 | 390.20 | 393.00 | 390.43 | 14 |
| Dec 20, 2023 | 400.30 | 400.40 | 396.70 | 397.20 | 394.60 | 46 |
| Dec 19, 2023 | 401.60 | 401.70 | 400.30 | 400.40 | 397.78 | 27 |
| Dec 18, 2023 | 402.10 | 402.10 | 397.00 | 399.30 | 396.69 | 81 |
| Dec 15, 2023 | 400.30 | 400.30 | 398.30 | 399.80 | 397.18 | 44 |
| Dec 14, 2023 | 403.80 | 403.80 | 398.20 | 398.60 | 395.99 | 74 |
| Dec 13, 2023 | 394.00 | 399.30 | 394.00 | 399.30 | 396.69 | 8 |
| Dec 12, 2023 | 393.90 | 393.90 | 393.90 | 393.90 | 391.32 | - |
| Dec 11, 2023 | 387.00 | 391.20 | 387.00 | 391.20 | 388.64 | 107 |
| Dec 8, 2023 | 385.70 | 386.00 | 385.70 | 386.00 | 383.47 | 14 |
| Dec 7, 2023 | 388.60 | 388.60 | 388.60 | 388.60 | 386.06 | - |
| Dec 6, 2023 | 390.90 | 394.50 | 388.90 | 388.90 | 386.36 | 22 |
| Dec 5, 2023 | 393.80 | 393.80 | 391.50 | 391.70 | 389.14 | 266 |
| Dec 4, 2023 | 390.00 | 390.30 | 389.50 | 389.80 | 387.25 | 116 |
| Dec 1, 2023 | 381.60 | 387.70 | 381.60 | 387.50 | 384.96 | 84 |
| Nov 30, 2023 | 380.00 | 380.60 | 380.00 | 380.60 | 378.11 | 38 |
| Nov 29, 2023 | 380.00 | 380.00 | 379.20 | 379.20 | 376.72 | 7 |
| Nov 28, 2023 | 376.00 | 379.70 | 376.00 | 379.70 | 377.22 | 30 |
| Nov 27, 2023 | 0.90 Dividend | |||||
| Nov 27, 2023 | 378.70 | 378.70 | 378.30 | 378.30 | 375.82 | 3 |
| Nov 24, 2023 | 379.10 | 379.10 | 379.10 | 379.10 | 375.73 | - |
| Nov 23, 2023 | 383.00 | 383.00 | 381.60 | 381.60 | 378.20 | 8 |
| Nov 22, 2023 | 380.00 | 383.80 | 380.00 | 383.80 | 380.38 | 26 |
| Nov 21, 2023 | 372.10 | 377.10 | 372.10 | 377.10 | 373.74 | 36 |
| Nov 20, 2023 | 378.10 | 378.10 | 374.40 | 374.90 | 371.56 | 50 |
| Nov 17, 2023 | 371.00 | 372.60 | 371.00 | 372.60 | 369.28 | 4 |
| Nov 16, 2023 | 371.30 | 371.80 | 371.30 | 371.80 | 368.49 | 6 |
| Nov 15, 2023 | 373.90 | 376.30 | 371.70 | 371.70 | 368.39 | 67 |
Related Tickers
3HM.DE MSCI Inc.
568.60
-1.59%
NAQ.DE Nasdaq, Inc.
74.65
-1.89%
3HM.F MSCI Inc.
563.20
-2.66%
SB1.DE Smartbroker Holding AG
7.78
+1.83%
DUT.BE Moody's Corporation
449.00
-1.88%
DB1.DE Deutsche B?rse AG
209.90
-0.66%
1QZ.DE Coinbase Global, Inc.
277.90
+4.04%
MSCI MSCI Inc.
593.86
-1.77%
COIN Coinbase Global, Inc.
305.85
+9.69%