S&P Global

SPGI
🏛️ germany →
411.25
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 317.05 317.05 317.05 317.05 0.0M
2022-12-29 309.10 317.10 309.10 317.10 0.0M
2022-12-28 309.95 316.10 309.95 316.10 0.0M
2022-12-27 311.65 311.65 311.65 311.65 0.0M
2022-12-23 311.70 313.35 311.70 313.35 0.0M
2022-12-22 315.80 315.80 315.80 315.80 0.0M
2022-12-21 312.10 312.10 312.10 312.10 0.0M
2022-12-20 314.15 314.15 314.15 314.15 0.0M
2022-12-19 318.25 318.25 318.25 318.25 0.0M
2022-12-16 321.95 321.95 321.95 321.95 0.0M
2022-12-15 330.35 330.35 330.35 330.35 0.0M
2022-12-14 335.05 335.05 335.05 335.05 0.0M
2022-12-13 327.65 327.65 327.65 327.65 0.0M
2022-12-12 327.80 330.20 327.80 330.20 0.0M
2022-12-09 332.40 336.30 332.40 336.30 0.0M
2022-12-08 332.75 335.65 332.75 335.65 0.0M
2022-12-07 334.90 334.90 329.65 329.65 0.0M
2022-12-06 332.55 332.55 332.55 332.55 0.0M
2022-12-05 338.50 342.45 333.30 333.30 0.0M
2022-12-02 342.35 346.55 342.35 342.75 0.0M
2022-12-01 336.10 341.40 336.10 341.40 0.0M
2022-11-30 334.10 341.25 334.10 336.75 0.0M
2022-11-29 337.65 337.65 337.65 337.65 0.0M
2022-11-28 346.05 346.05 339.25 339.25 0.0M
2022-11-25 342.55 348.45 342.55 343.90 0.0M
2022-11-24 342.05 348.50 342.05 348.50 0.0M
2022-11-23 339.20 339.20 339.20 339.20 0.0M
2022-11-22 337.20 340.45 337.20 340.45 0.0M
2022-11-21 334.80 334.80 334.80 334.80 0.0M
2022-11-18 332.40 332.40 332.40 332.40 0.0M
2022-11-17 339.45 339.45 339.45 339.45 0.0M
2022-11-16 340.25 340.25 340.25 340.25 0.0M
2022-11-15 331.75 337.90 331.75 337.90 0.0M
2022-11-14 343.95 347.55 339.05 339.05 0.0M
2022-11-11 337.60 339.50 336.00 339.50 0.0M
2022-11-10 312.55 331.95 312.55 331.95 0.0M
2022-11-09 319.20 320.00 313.80 313.80 0.0M
2022-11-08 317.20 321.55 317.20 321.55 0.0M
2022-11-07 316.30 318.15 316.30 318.15 0.0M
2022-11-04 315.40 315.40 315.40 315.40 0.0M
2022-11-03 315.25 315.25 314.80 314.80 0.0M
2022-11-02 318.55 318.55 318.55 318.55 0.0M
2022-11-01 322.85 322.85 322.85 322.85 0.0M
2022-10-31 327.30 328.55 326.50 326.50 0.0M
2022-10-28 317.30 317.30 317.30 317.30 0.0M
2022-10-27 308.50 312.00 307.90 312.00 0.0M
2022-10-26 313.25 316.15 313.25 316.15 0.0M
2022-10-25 302.80 302.80 301.00 301.00 0.0M
2022-10-24 299.15 300.20 299.15 300.20 0.0M
2022-10-21 297.00 301.50 297.00 301.50 0.0M
2022-10-20 301.80 302.00 301.80 302.00 0.0M
2022-10-19 305.10 307.55 303.85 303.85 0.0M
2022-10-18 302.75 309.65 302.75 305.95 0.0M
2022-10-17 293.60 293.60 293.60 293.60 0.0M
2022-10-14 298.35 302.45 298.35 302.45 0.0M
2022-10-13 298.80 298.80 292.80 292.80 0.0M
2022-10-12 302.65 303.25 302.65 303.25 0.0M
2022-10-11 306.05 306.05 305.95 305.95 0.0M
2022-10-10 311.00 311.00 311.00 311.00 0.0M
2022-10-07 320.65 320.65 320.65 320.65 0.0M
2022-10-06 323.45 326.10 323.45 326.10 0.0M
2022-10-05 320.50 320.50 320.50 320.50 0.0M
2022-10-04 319.80 321.85 319.80 321.85 0.0M
2022-10-03 309.45 310.00 309.45 310.00 0.0M
2022-09-30 314.40 314.40 312.90 312.90 0.0M
2022-09-29 323.75 323.75 322.00 322.00 0.0M
2022-09-28 325.55 325.55 325.55 325.55 0.0M
2022-09-27 326.45 326.45 326.45 326.45 0.0M
2022-09-26 327.15 327.15 327.15 327.15 0.0M
2022-09-23 326.05 327.40 326.05 327.40 0.0M
2022-09-22 338.35 338.35 328.30 328.30 0.0M
2022-09-21 339.35 346.10 339.35 346.10 0.0M
2022-09-20 342.80 342.80 342.80 342.80 0.0M
2022-09-19 344.40 344.40 343.35 343.35 0.0M
2022-09-16 344.70 344.70 344.70 344.70 0.0M
2022-09-15 350.75 350.75 350.75 350.75 0.0M
2022-09-14 355.40 356.15 349.85 349.85 0.0M
2022-09-13 365.05 365.05 365.05 365.05 0.0M
2022-09-12 370.10 370.10 370.10 370.10 0.0M
2022-09-09 363.50 363.50 363.50 363.50 0.0M
2022-09-08 362.15 367.55 362.15 367.55 0.0M
2022-09-07 358.30 358.30 358.30 358.30 0.0M
2022-09-06 348.00 348.00 348.00 348.00 0.0M
2022-09-05 349.90 349.90 349.90 349.90 0.0M
2022-09-02 350.95 350.95 350.95 350.95 0.0M
2022-09-01 348.75 350.60 348.75 350.60 0.0M
2022-08-31 353.55 359.15 350.45 350.45 0.0M
2022-08-30 359.80 359.80 359.80 359.80 0.0M
2022-08-29 363.15 363.15 363.15 363.15 0.0M
2022-08-26 378.95 378.95 378.95 378.95 0.0M
2022-08-25 374.80 377.70 374.80 377.70 0.0M
2022-08-24 372.80 372.80 372.80 372.80 0.0M
2022-08-23 377.40 381.25 377.40 381.25 0.0M
2022-08-22 375.05 375.05 372.80 372.80 0.0M
2022-08-19 381.85 381.85 381.85 381.85 0.0M
2022-08-18 379.15 379.15 379.15 379.15 0.0M
2022-08-17 380.25 380.25 380.25 380.25 0.0M
2022-08-16 382.75 383.20 382.75 383.20 0.0M
2022-08-15 380.40 385.05 380.40 385.05 0.0M
2022-08-12 372.95 378.30 372.95 378.30 0.0M
2022-08-11 380.95 380.95 380.95 380.95 0.0M
2022-08-10 367.15 367.15 367.15 367.15 0.0M
2022-08-09 369.25 369.25 369.25 369.25 0.0M
2022-08-08 368.05 371.75 368.05 371.75 0.0M
2022-08-05 367.70 367.70 367.70 367.70 0.0M
2022-08-04 359.60 365.00 359.60 365.00 0.0M
2022-08-03 362.00 362.00 362.00 362.00 0.0M
2022-08-02 364.30 364.30 364.05 364.05 0.0M
2022-08-01 365.90 365.90 365.90 365.90 0.0M
2022-07-29 364.65 370.20 364.65 370.20 0.0M
2022-07-28 354.45 358.05 354.45 358.05 0.0M
2022-07-27 350.85 351.75 350.85 351.75 0.0M
2022-07-26 344.45 348.20 344.45 348.20 0.0M
2022-07-25 352.80 357.00 349.20 349.20 0.0M
2022-07-22 352.45 355.00 352.00 352.00 0.0M
2022-07-21 349.35 349.35 349.35 349.35 0.0M
2022-07-20 347.90 353.25 347.90 353.25 0.0M
2022-07-19 339.10 339.10 336.05 336.05 0.0M
2022-07-18 345.60 345.60 345.60 345.60 0.0M
2022-07-15 343.10 346.30 342.20 342.20 0.0M
2022-07-14 339.25 339.25 339.25 339.25 0.0M
2022-07-13 343.30 343.30 343.30 343.30 0.0M
2022-07-12 348.35 348.35 348.35 348.35 0.0M
2022-07-11 344.65 344.65 344.65 344.65 0.0M
2022-07-08 343.75 343.75 343.75 343.75 0.0M
2022-07-07 340.35 340.35 340.35 340.35 0.0M
2022-07-06 333.30 333.30 333.30 333.30 0.0M
2022-07-05 327.85 327.85 327.85 327.85 0.0M
2022-07-04 326.65 326.65 326.65 326.65 0.0M
2022-07-01 319.05 319.05 319.05 319.05 0.0M
2022-06-30 317.60 317.60 317.60 317.60 0.0M
2022-06-29 315.35 315.35 315.35 315.35 0.0M
2022-06-28 320.60 320.60 317.05 317.05 0.0M
2022-06-27 325.15 325.15 325.15 325.15 0.0M
2022-06-24 316.25 316.25 316.25 316.25 0.0M
2022-06-23 306.05 306.05 306.05 306.05 0.0M
2022-06-22 301.75 301.75 301.75 301.75 0.0M
2022-06-21 304.90 304.90 302.65 302.65 0.0M
2022-06-20 302.90 302.90 302.90 302.90 0.0M
2022-06-17 300.05 300.05 300.05 300.05 0.0M
2022-06-16 306.05 306.05 306.00 306.00 0.0M
2022-06-15 302.85 302.85 301.90 301.90 0.0M
2022-06-14 312.30 312.30 312.30 312.30 0.0M
2022-06-13 312.35 312.35 312.35 312.35 0.0M
2022-06-10 315.05 315.05 315.05 315.05 0.0M
2022-06-09 314.05 314.05 314.05 314.05 0.0M
2022-06-08 320.30 323.05 320.30 323.05 0.0M
2022-06-07 315.05 315.05 315.05 315.05 0.0M
2022-06-06 312.50 317.00 312.50 317.00 0.0M
2022-06-03 317.55 317.55 312.95 312.95 0.0M
2022-06-02 309.75 309.75 309.75 309.75 0.0M
2022-06-01 326.25 326.35 290.00 316.00 0.0M
2022-05-31 333.80 333.80 328.50 330.00 0.0M
2022-05-30 335.10 335.10 335.10 335.10 0.0M
2022-05-27 326.00 336.05 326.00 334.05 0.0M
2022-05-26 323.80 323.80 323.80 323.80 0.0M
2022-05-25 326.85 326.85 326.85 326.85 0.0M
2022-05-24 325.00 325.00 323.40 323.40 0.0M
2022-05-23 323.20 329.05 323.20 329.05 0.0M
2022-05-20 313.25 313.25 313.25 313.25 0.0M
2022-05-19 313.00 313.00 313.00 313.00 0.0M
2022-05-18 320.20 320.20 320.20 320.20 0.0M
2022-05-17 320.25 320.25 320.25 320.25 0.0M
2022-05-16 321.50 321.50 321.50 321.50 0.0M
2022-05-13 317.15 317.15 317.15 317.15 0.0M
2022-05-12 308.05 308.05 308.05 308.05 0.0M
2022-05-11 310.00 314.00 310.00 310.80 0.0M
2022-05-10 310.30 313.65 310.30 311.60 0.0M
2022-05-09 325.55 325.55 325.55 325.55 0.0M
2022-05-06 327.95 327.95 322.05 322.05 0.0M
2022-05-05 341.80 341.80 329.60 329.60 0.0M
2022-05-04 340.75 340.75 340.75 340.75 0.0M
2022-05-03 348.50 348.50 348.50 348.50 0.0M
2022-05-02 356.95 356.95 356.95 356.95 0.0M
2022-04-29 364.45 364.45 360.00 360.00 0.0M
2022-04-28 361.85 361.85 361.85 361.85 0.0M
2022-04-27 351.65 351.65 351.65 351.65 0.0M
2022-04-26 353.85 354.65 353.85 354.65 0.0M
2022-04-25 349.40 354.00 349.40 351.60 0.0M
2022-04-22 358.15 358.15 355.50 355.50 0.0M
2022-04-21 365.20 367.00 365.20 367.00 0.0M
2022-04-20 363.05 363.05 363.05 363.05 0.0M
2022-04-19 361.30 361.30 361.30 361.30 0.0M
2022-04-14 361.85 361.85 361.85 361.85 0.0M
2022-04-13 366.10 366.40 366.10 366.40 0.0M
2022-04-12 370.50 370.50 370.50 370.50 0.0M
2022-04-11 374.45 374.45 374.45 374.45 0.0M
2022-04-08 380.20 380.20 380.20 380.20 0.0M
2022-04-07 373.85 373.85 373.85 373.85 0.0M
2022-04-06 380.65 380.65 380.65 380.65 0.0M
2022-04-05 375.75 375.75 375.75 375.75 0.0M
2022-04-04 367.65 367.65 367.65 367.65 0.0M
2022-04-01 369.20 370.80 369.20 370.80 0.0M
2022-03-31 373.70 373.70 373.70 373.70 0.0M
2022-03-30 374.90 374.90 374.00 374.00 0.0M
2022-03-29 375.20 378.50 373.20 373.20 0.0M
2022-03-28 375.20 375.20 375.20 375.20 0.0M
2022-03-25 368.20 368.20 368.20 368.20 0.0M
2022-03-24 368.10 373.70 368.10 373.70 0.0M
2022-03-23 373.90 373.90 373.90 373.90 0.0M
2022-03-22 366.90 367.90 366.90 367.90 0.0M
2022-03-21 369.20 369.20 369.20 369.20 0.0M
2022-03-18 360.90 360.90 360.90 360.90 0.0M
2022-03-17 354.00 359.50 354.00 356.80 0.0M
2022-03-16 357.90 357.90 354.00 354.00 0.0M
2022-03-15 339.80 339.80 339.80 339.80 0.0M
2022-03-14 347.50 350.00 347.50 350.00 0.0M
2022-03-11 346.40 347.70 346.40 347.70 0.0M
2022-03-10 352.10 352.10 351.70 351.70 0.0M
2022-03-09 354.70 360.20 354.70 356.00 0.0M
2022-03-08 351.70 352.00 351.70 352.00 0.0M
2022-03-07 373.80 373.80 365.00 365.00 0.0M
2022-03-04 361.00 361.00 361.00 361.00 0.0M
2022-03-03 358.10 364.80 358.10 364.80 0.0M
2022-03-02 350.30 350.30 350.30 350.30 0.0M
2022-03-01 334.10 339.80 332.90 332.90 0.0M
2022-02-28 336.50 336.50 336.40 336.40 0.0M
2022-02-25 338.00 338.00 338.00 338.00 0.0M
2022-02-24 326.00 337.60 326.00 337.60 0.0M
2022-02-23 334.90 337.70 334.90 337.70 0.0M
2022-02-22 330.90 330.90 330.90 330.90 0.0M
2022-02-21 332.90 332.90 328.30 328.30 0.0M
2022-02-18 334.70 335.20 334.70 335.20 0.0M
2022-02-17 337.90 340.40 337.90 340.40 0.0M
2022-02-16 337.30 337.30 336.60 336.60 0.0M
2022-02-15 334.50 340.90 334.50 340.90 0.0M
2022-02-14 340.40 340.40 334.80 334.80 0.0M
2022-02-11 345.70 345.70 345.70 345.70 0.0M
2022-02-10 354.70 354.70 354.70 354.70 0.0M
2022-02-09 349.10 349.10 349.10 349.10 0.0M
2022-02-08 354.00 358.90 349.80 349.80 0.0M
2022-02-07 360.90 365.90 358.70 358.70 0.0M
2022-02-04 361.20 364.20 361.20 364.20 0.0M
2022-02-03 370.20 370.20 367.50 367.50 0.0M
2022-02-02 369.70 369.70 369.70 369.70 0.0M
2022-02-01 367.30 368.00 367.10 368.00 0.0M
2022-01-31 368.00 371.20 366.40 367.60 0.0M
2022-01-28 353.70 353.70 352.00 352.00 0.0M
2022-01-27 350.90 361.90 350.90 361.90 0.0M
2022-01-26 352.30 361.20 352.30 361.20 0.0M
2022-01-25 365.50 365.50 353.50 353.50 0.0M
2022-01-24 367.60 371.00 356.70 356.70 0.0M
2022-01-21 366.40 366.40 366.40 366.40 0.0M
2022-01-20 371.90 372.20 371.90 372.00 0.0M
2022-01-19 371.30 371.30 371.30 371.30 0.0M
2022-01-18 378.50 378.50 371.90 371.90 0.0M
2022-01-17 376.80 381.20 376.80 381.20 0.0M
2022-01-14 378.90 378.90 376.10 376.10 0.0M
2022-01-13 393.10 393.10 388.30 388.30 0.0M
2022-01-12 386.40 386.40 386.40 386.40 0.0M
2022-01-11 382.10 385.50 382.10 382.10 0.0M
2022-01-10 392.50 399.70 380.20 380.20 0.0M
2022-01-07 398.40 398.40 396.30 396.30 0.0M
2022-01-06 400.80 402.60 400.80 402.60 0.0M
2022-01-05 404.70 407.20 404.70 407.20 0.0M
2022-01-04 411.00 411.00 406.00 406.00 0.0M
2022-01-03 423.00 423.20 409.90 409.90 0.0M