UK markets open in 4 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,708.60 +424.06 (+2.45%) CRUDE OIL
83.94 +0.37 (+0.44%) GOLD FUTURES
2,352.90 +10.40 (+0.44%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,494.30 +156.12 (+0.30%)
S&P Global Inc. (MHL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 382.40 | 382.40 | 382.40 | 387.10 | 387.10 | 50 |
| 25 Apr 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | - |
| 24 Apr 2024 | 385.05 | 385.05 | 384.90 | 384.90 | 384.90 | 50 |
| 23 Apr 2024 | 389.45 | 389.45 | 389.25 | 389.25 | 389.25 | 28 |
| 22 Apr 2024 | 385.65 | 385.65 | 385.65 | 385.65 | 385.65 | - |
| 19 Apr 2024 | 385.25 | 385.25 | 385.25 | 385.25 | 385.25 | - |
| 18 Apr 2024 | 384.55 | 385.00 | 382.50 | 385.00 | 385.00 | 44 |
| 17 Apr 2024 | 383.00 | 386.25 | 383.00 | 386.25 | 386.25 | 1 |
| 16 Apr 2024 | 383.50 | 387.25 | 383.50 | 387.25 | 387.25 | 4 |
| 15 Apr 2024 | 391.00 | 391.05 | 389.50 | 389.50 | 389.50 | 29 |
| 12 Apr 2024 | 392.90 | 395.50 | 392.90 | 395.50 | 395.50 | 3 |
| 11 Apr 2024 | 392.70 | 392.70 | 392.70 | 392.70 | 392.70 | - |
| 10 Apr 2024 | 398.95 | 399.25 | 398.95 | 399.25 | 399.25 | 2 |
| 09 Apr 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | - |
| 08 Apr 2024 | 396.20 | 396.20 | 396.20 | 396.20 | 396.20 | - |
| 05 Apr 2024 | 394.00 | 394.00 | 393.80 | 393.80 | 393.80 | 48 |
| 04 Apr 2024 | 391.75 | 395.40 | 391.75 | 395.40 | 395.40 | 30 |
| 03 Apr 2024 | 396.95 | 396.95 | 393.55 | 393.55 | 393.55 | 55 |
| 02 Apr 2024 | 400.90 | 400.90 | 395.00 | 395.00 | 395.00 | 39 |
| 28 Mar 2024 | 388.70 | 393.90 | 388.70 | 393.90 | 393.90 | 10 |
| 27 Mar 2024 | 385.80 | 385.80 | 385.80 | 385.80 | 385.80 | 70 |
| 26 Mar 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | - |
| 25 Mar 2024 | 389.00 | 389.00 | 384.80 | 385.20 | 385.20 | 26 |
| 22 Mar 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
| 21 Mar 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | - |
| 20 Mar 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | - |
| 19 Mar 2024 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | - |
| 18 Mar 2024 | 386.80 | 390.60 | 386.80 | 389.30 | 389.30 | 31 |
| 15 Mar 2024 | 387.00 | 388.20 | 387.00 | 388.20 | 388.20 | 3 |
| 14 Mar 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | - |
| 13 Mar 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | - |
| 12 Mar 2024 | 388.80 | 388.90 | 388.80 | 388.90 | 388.90 | 28 |
| 11 Mar 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | 6 |
| 08 Mar 2024 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | - |
| 07 Mar 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | - |
| 06 Mar 2024 | 387.10 | 393.00 | 387.10 | 393.00 | 393.00 | 20 |
| 05 Mar 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | - |
| 04 Mar 2024 | 393.30 | 394.10 | 393.30 | 394.10 | 394.10 | 1 |
| 01 Mar 2024 | 394.60 | 398.50 | 394.60 | 398.50 | 398.50 | 3 |
| 29 Feb 2024 | 394.30 | 397.40 | 394.30 | 397.40 | 397.40 | 10 |
| 28 Feb 2024 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | 12 |
| 27 Feb 2024 | 397.20 | 397.30 | 397.20 | 397.30 | 397.30 | 33 |
| 26 Feb 2024 | 402.40 | 402.40 | 401.00 | 401.00 | 401.00 | 25 |
| 26 Feb 2024 | 0.91 Dividend | |||||
| 23 Feb 2024 | 400.10 | 407.20 | 400.10 | 407.20 | 406.29 | 100 |
| 22 Feb 2024 | 391.20 | 403.00 | 391.20 | 403.00 | 402.10 | 14 |
| 21 Feb 2024 | 391.90 | 391.90 | 389.70 | 389.70 | 388.83 | 87 |
| 20 Feb 2024 | 390.80 | 392.50 | 389.60 | 392.50 | 391.62 | 29 |
| 19 Feb 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.13 | - |
| 16 Feb 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 391.52 | - |
| 15 Feb 2024 | 390.70 | 390.70 | 390.70 | 390.70 | 389.83 | - |
| 14 Feb 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 391.52 | - |
| 13 Feb 2024 | 396.60 | 396.60 | 396.60 | 396.60 | 395.71 | - |
| 12 Feb 2024 | 403.60 | 404.10 | 400.20 | 400.20 | 399.31 | 65 |
| 09 Feb 2024 | 403.10 | 407.60 | 403.10 | 407.60 | 406.69 | 20 |
| 08 Feb 2024 | 428.50 | 429.60 | 405.50 | 405.50 | 404.59 | 77 |
| 07 Feb 2024 | 419.00 | 422.00 | 419.00 | 422.00 | 421.06 | 10 |
| 06 Feb 2024 | 418.00 | 420.10 | 418.00 | 420.10 | 419.16 | 7 |
| 05 Feb 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 417.76 | - |
| 02 Feb 2024 | 419.10 | 419.10 | 419.10 | 419.10 | 418.16 | - |
| 01 Feb 2024 | 417.60 | 419.00 | 417.60 | 419.00 | 418.06 | 29 |
| 31 Jan 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 416.27 | - |
| 30 Jan 2024 | 413.60 | 416.90 | 413.60 | 416.60 | 415.67 | 33 |
| 29 Jan 2024 | 409.50 | 409.50 | 409.50 | 409.50 | 408.58 | - |
| 26 Jan 2024 | 411.90 | 415.20 | 410.20 | 410.20 | 409.28 | 50 |
| 25 Jan 2024 | 407.60 | 413.00 | 407.60 | 413.00 | 412.08 | - |
| 24 Jan 2024 | 409.40 | 409.40 | 409.10 | 409.10 | 408.19 | - |
| 23 Jan 2024 | 405.30 | 411.00 | 405.30 | 411.00 | 410.08 | - |
| 22 Jan 2024 | 403.70 | 409.20 | 403.70 | 409.20 | 408.29 | 52 |
| 19 Jan 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 401.20 | - |
| 18 Jan 2024 | 399.30 | 399.30 | 399.30 | 399.30 | 398.41 | - |
| 17 Jan 2024 | 398.90 | 402.70 | 398.90 | 402.70 | 401.80 | 45 |
| 16 Jan 2024 | 397.40 | 404.50 | 397.40 | 404.50 | 403.60 | 75 |
| 15 Jan 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 392.52 | - |
| 12 Jan 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 392.52 | - |
| 11 Jan 2024 | 392.90 | 397.80 | 392.90 | 397.80 | 396.91 | 3 |
| 10 Jan 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 390.53 | - |
| 09 Jan 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 391.52 | - |
| 08 Jan 2024 | 389.40 | 393.00 | 389.40 | 393.00 | 392.12 | 10 |
| 05 Jan 2024 | 391.00 | 391.00 | 390.00 | 390.00 | 389.13 | 4 |
| 04 Jan 2024 | 391.50 | 396.20 | 391.50 | 391.50 | 390.63 | 132 |
| 03 Jan 2024 | 400.10 | 400.10 | 392.40 | 392.40 | 391.52 | 2 |
| 02 Jan 2024 | 397.40 | 398.70 | 397.40 | 397.70 | 396.81 | 93 |
| 29 Dec 2023 | 397.20 | 397.20 | 397.20 | 397.20 | 396.31 | - |
| 28 Dec 2023 | 394.20 | 394.20 | 394.20 | 394.20 | 393.32 | - |
| 27 Dec 2023 | 393.10 | 393.10 | 393.10 | 393.10 | 392.22 | - |
| 22 Dec 2023 | 391.20 | 391.20 | 391.20 | 391.20 | 390.33 | - |
| 21 Dec 2023 | 389.70 | 389.70 | 389.70 | 389.70 | 388.83 | - |
| 20 Dec 2023 | 396.50 | 397.90 | 396.30 | 397.90 | 397.01 | 7 |
| 19 Dec 2023 | 397.30 | 397.30 | 397.30 | 397.30 | 396.41 | - |
| 18 Dec 2023 | 401.60 | 401.60 | 401.60 | 401.60 | 400.70 | 3 |
| 15 Dec 2023 | 396.60 | 398.00 | 396.60 | 398.00 | 397.11 | 22 |
| 14 Dec 2023 | 398.00 | 398.00 | 398.00 | 398.00 | 397.11 | - |
| 13 Dec 2023 | 393.90 | 396.40 | 393.90 | 396.40 | 395.51 | 13 |
| 12 Dec 2023 | 391.20 | 391.20 | 390.60 | 390.60 | 389.73 | 25 |
| 11 Dec 2023 | 383.60 | 387.20 | 383.60 | 384.80 | 383.94 | 42 |
| 08 Dec 2023 | 385.10 | 385.10 | 385.10 | 385.10 | 384.24 | - |
| 07 Dec 2023 | 386.70 | 389.50 | 386.70 | 389.50 | 388.63 | 10 |
| 06 Dec 2023 | 390.70 | 394.00 | 387.80 | 387.80 | 386.93 | 40 |
| 05 Dec 2023 | 388.90 | 393.40 | 388.90 | 393.40 | 392.52 | 58 |
| *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.