S&P Global Inc (MHL.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 406.85 | 406.85 | 403.50 | 403.50 | 403.50 | 2 |
| 22 May 2024 | 403.10 | 406.70 | 402.50 | 405.65 | 405.65 | - |
| 21 May 2024 | 400.45 | 405.60 | 400.35 | 405.60 | 405.60 | - |
| 20 May 2024 | 404.25 | 406.45 | 403.65 | 404.35 | 404.35 | - |
| 17 May 2024 | 401.30 | 403.70 | 401.15 | 402.15 | 402.15 | - |
| 16 May 2024 | 398.60 | 402.70 | 397.40 | 402.70 | 402.70 | - |
| 15 May 2024 | 393.50 | 400.10 | 393.30 | 398.90 | 398.90 | - |
| 14 May 2024 | 394.75 | 394.85 | 389.30 | 389.30 | 389.30 | - |
| 13 May 2024 | 399.15 | 400.30 | 397.80 | 397.80 | 397.80 | - |
| 10 May 2024 | 400.55 | 401.15 | 399.90 | 399.90 | 399.90 | - |
| 09 May 2024 | 397.15 | 398.50 | 397.15 | 398.50 | 398.50 | - |
| 08 May 2024 | 396.95 | 398.30 | 396.95 | 398.10 | 398.10 | - |
| 07 May 2024 | 393.95 | 396.95 | 393.95 | 396.95 | 396.95 | - |
| 06 May 2024 | 395.00 | 395.00 | 392.70 | 392.70 | 392.70 | - |
| 03 May 2024 | 389.00 | 392.80 | 384.95 | 392.80 | 392.80 | - |
| 02 May 2024 | 386.20 | 388.80 | 384.60 | 386.05 | 386.05 | - |
| 30 Apr 2024 | 385.75 | 386.10 | 384.80 | 386.10 | 386.10 | - |
| 29 Apr 2024 | 388.25 | 389.55 | 386.55 | 386.95 | 386.95 | - |
| 26 Apr 2024 | 387.05 | 389.50 | 384.05 | 389.35 | 389.35 | - |
| 25 Apr 2024 | 383.15 | 383.15 | 381.75 | 382.80 | 382.80 | - |
| 24 Apr 2024 | 384.85 | 385.80 | 384.25 | 385.80 | 385.80 | - |
| 23 Apr 2024 | 389.25 | 389.60 | 384.90 | 384.90 | 384.90 | - |
| 22 Apr 2024 | 386.20 | 389.60 | 386.20 | 389.60 | 389.60 | - |
| 19 Apr 2024 | 384.20 | 385.70 | 384.20 | 385.70 | 385.70 | - |
| 18 Apr 2024 | 385.00 | 388.30 | 383.65 | 385.80 | 385.80 | - |
| 17 Apr 2024 | 382.75 | 387.15 | 382.35 | 385.60 | 385.60 | - |
| 16 Apr 2024 | 385.00 | 386.10 | 382.55 | 386.10 | 386.10 | - |
| 15 Apr 2024 | 393.50 | 393.50 | 386.25 | 386.25 | 386.25 | - |
| 12 Apr 2024 | 393.25 | 395.40 | 390.70 | 390.70 | 390.70 | - |
| 11 Apr 2024 | 392.75 | 394.95 | 392.10 | 394.95 | 394.95 | - |
| 10 Apr 2024 | 398.85 | 398.95 | 395.00 | 395.00 | 395.00 | - |
| 09 Apr 2024 | 397.65 | 399.65 | 397.15 | 398.65 | 398.65 | - |
| 08 Apr 2024 | 397.50 | 399.20 | 396.45 | 399.20 | 399.20 | 2 |
| 05 Apr 2024 | 394.25 | 395.30 | 392.05 | 395.30 | 395.30 | - |
| 04 Apr 2024 | 391.65 | 400.70 | 391.30 | 400.70 | 400.70 | - |
| 03 Apr 2024 | 393.65 | 393.65 | 392.20 | 392.20 | 392.20 | - |
| 02 Apr 2024 | 395.75 | 395.90 | 392.30 | 392.30 | 392.30 | - |
| 28 Mar 2024 | 388.60 | 392.70 | 388.60 | 392.50 | 392.50 | - |
| 27 Mar 2024 | 386.10 | 387.40 | 386.10 | 387.30 | 387.30 | - |
| 26 Mar 2024 | 383.80 | 387.00 | 383.80 | 387.00 | 387.00 | - |
| 25 Mar 2024 | 387.10 | 387.20 | 385.10 | 385.20 | 385.20 | - |
| 22 Mar 2024 | 393.00 | 396.30 | 388.60 | 388.60 | 388.60 | - |
| 21 Mar 2024 | 388.50 | 395.80 | 388.50 | 395.80 | 395.80 | - |
| 20 Mar 2024 | 388.10 | 389.40 | 387.50 | 389.30 | 389.30 | - |
| 19 Mar 2024 | 386.50 | 389.30 | 386.50 | 388.60 | 388.60 | - |
| 18 Mar 2024 | 389.90 | 389.90 | 386.70 | 388.00 | 388.00 | - |
| 15 Mar 2024 | 387.00 | 387.20 | 386.40 | 386.50 | 386.50 | - |
| 14 Mar 2024 | 389.70 | 390.50 | 387.80 | 387.80 | 387.80 | - |
| 13 Mar 2024 | 390.30 | 391.50 | 390.30 | 390.90 | 390.90 | - |
| 12 Mar 2024 | 388.50 | 392.00 | 388.50 | 392.00 | 392.00 | - |
| 11 Mar 2024 | 389.90 | 389.90 | 388.90 | 389.90 | 389.90 | - |
| 08 Mar 2024 | 389.10 | 391.60 | 386.00 | 390.50 | 390.50 | - |
| 07 Mar 2024 | 388.20 | 393.40 | 388.20 | 390.20 | 390.20 | - |
| 06 Mar 2024 | 386.80 | 390.10 | 386.80 | 390.10 | 390.10 | - |
| 05 Mar 2024 | 390.00 | 390.00 | 388.90 | 389.00 | 389.00 | - |
| 04 Mar 2024 | 392.90 | 392.90 | 391.10 | 391.30 | 391.30 | - |
| 01 Mar 2024 | 394.90 | 396.40 | 394.10 | 396.40 | 396.40 | - |
| 29 Feb 2024 | 394.00 | 398.90 | 392.70 | 397.90 | 397.90 | - |
| 28 Feb 2024 | 392.80 | 397.00 | 391.50 | 397.00 | 397.00 | - |
| 27 Feb 2024 | 397.00 | 397.50 | 392.30 | 392.30 | 392.30 | - |
| 26 Feb 2024 | 402.50 | 402.50 | 399.60 | 399.60 | 399.60 | - |
| 26 Feb 2024 | 0.91 Dividend | |||||
| 23 Feb 2024 | 400.20 | 406.00 | 399.70 | 403.70 | 402.79 | - |
| 22 Feb 2024 | 390.10 | 401.30 | 384.90 | 401.30 | 400.40 | - |
| 21 Feb 2024 | 389.80 | 392.80 | 389.80 | 390.90 | 390.02 | - |
| 20 Feb 2024 | 392.00 | 392.00 | 389.20 | 391.50 | 390.62 | - |
| 19 Feb 2024 | 392.20 | 392.90 | 392.00 | 392.90 | 392.01 | 1 |
| 16 Feb 2024 | 392.00 | 395.10 | 392.00 | 395.10 | 394.21 | - |
| 15 Feb 2024 | 391.10 | 393.90 | 390.80 | 393.90 | 393.01 | - |
| 14 Feb 2024 | 392.40 | 393.70 | 390.50 | 390.50 | 389.62 | - |
| 13 Feb 2024 | 396.60 | 396.60 | 393.90 | 396.20 | 395.31 | - |
| 12 Feb 2024 | 403.60 | 405.20 | 397.80 | 397.80 | 396.90 | - |
| 09 Feb 2024 | 402.80 | 405.20 | 402.80 | 405.20 | 404.29 | - |
| 08 Feb 2024 | 424.00 | 434.90 | 397.10 | 402.70 | 401.79 | - |
| 07 Feb 2024 | 419.00 | 425.10 | 419.00 | 425.10 | 424.14 | - |
| 06 Feb 2024 | 417.70 | 419.60 | 417.70 | 419.20 | 418.26 | - |
| 05 Feb 2024 | 421.00 | 421.00 | 415.30 | 418.50 | 417.56 | - |
| 02 Feb 2024 | 419.40 | 419.40 | 416.20 | 419.00 | 418.06 | - |
| 01 Feb 2024 | 413.30 | 417.80 | 413.30 | 417.80 | 416.86 | - |
| 31 Jan 2024 | 418.00 | 419.70 | 417.90 | 417.90 | 416.96 | - |
| 30 Jan 2024 | 413.00 | 417.10 | 412.90 | 417.10 | 416.16 | - |
| 29 Jan 2024 | 409.20 | 413.70 | 409.10 | 411.00 | 410.07 | - |
| 26 Jan 2024 | 412.30 | 412.30 | 410.10 | 410.10 | 409.18 | - |
| 25 Jan 2024 | 408.60 | 410.00 | 408.20 | 410.00 | 409.08 | - |
| 24 Jan 2024 | 409.30 | 410.00 | 409.20 | 409.30 | 408.38 | - |
| 23 Jan 2024 | 405.10 | 411.20 | 405.10 | 411.20 | 410.27 | - |
| 22 Jan 2024 | 403.50 | 408.10 | 403.50 | 406.20 | 405.28 | - |
| 19 Jan 2024 | 401.70 | 405.00 | 401.70 | 405.00 | 404.09 | - |
| 18 Jan 2024 | 399.40 | 405.20 | 399.40 | 400.80 | 399.90 | - |
| 17 Jan 2024 | 398.20 | 402.40 | 397.10 | 400.80 | 399.90 | - |
| 16 Jan 2024 | 398.30 | 401.40 | 398.30 | 401.10 | 400.20 | - |
| 15 Jan 2024 | 396.70 | 398.70 | 396.70 | 398.10 | 397.20 | - |
| 12 Jan 2024 | 393.50 | 397.90 | 393.40 | 397.90 | 397.00 | - |
| 11 Jan 2024 | 393.00 | 394.30 | 392.80 | 393.70 | 392.81 | - |
| 10 Jan 2024 | 391.10 | 392.30 | 390.40 | 392.20 | 391.32 | - |
| 09 Jan 2024 | 392.20 | 393.70 | 392.20 | 393.60 | 392.71 | - |
| 08 Jan 2024 | 387.40 | 390.30 | 387.40 | 390.30 | 389.42 | - |
| 05 Jan 2024 | 390.90 | 391.10 | 390.00 | 390.00 | 389.12 | - |
| 04 Jan 2024 | 393.00 | 394.10 | 392.50 | 393.70 | 392.81 | - |
| 03 Jan 2024 | 396.10 | 396.50 | 394.50 | 394.80 | 393.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.