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
2023-12-29 397.20 397.20 397.20 397.20 0.0M
2023-12-28 394.20 394.20 394.20 394.20 0.0M
2023-12-27 393.10 393.10 393.10 393.10 0.0M
2023-12-22 391.20 391.20 391.20 391.20 0.0M
2023-12-21 389.70 389.70 389.70 389.70 0.0M
2023-12-20 396.50 397.90 396.30 397.90 0.0M
2023-12-19 397.30 397.30 397.30 397.30 0.0M
2023-12-18 401.60 401.60 401.60 401.60 0.0M
2023-12-15 396.60 398.00 396.60 398.00 0.0M
2023-12-14 398.00 398.00 398.00 398.00 0.0M
2023-12-13 393.90 396.40 393.90 396.40 0.0M
2023-12-12 391.20 391.20 390.60 390.60 0.0M
2023-12-11 383.60 387.20 383.60 384.80 0.0M
2023-12-08 385.10 385.10 385.10 385.10 0.0M
2023-12-07 386.70 389.50 386.70 389.50 0.0M
2023-12-06 390.70 394.00 387.80 387.80 0.0M
2023-12-05 388.90 393.40 388.90 393.40 0.0M
2023-12-04 384.00 384.00 384.00 384.00 0.0M
2023-12-01 379.10 379.10 379.10 379.10 0.0M
2023-11-30 379.90 380.80 379.90 380.80 0.0M
2023-11-29 373.80 378.90 373.80 378.90 0.0M
2023-11-28 374.80 377.70 374.80 377.70 0.0M
2023-11-27 376.60 376.60 376.60 376.60 0.0M
2023-11-24 378.70 379.60 378.70 379.40 0.0M
2023-11-23 378.70 378.70 378.40 378.40 0.0M
2023-11-22 377.50 383.50 377.50 381.00 0.0M
2023-11-21 373.70 377.60 373.70 377.60 0.0M
2023-11-20 375.40 377.00 375.40 376.70 0.0M
2023-11-17 370.60 370.70 370.60 370.70 0.0M
2023-11-16 369.00 369.00 369.00 369.00 0.0M
2023-11-15 370.10 375.00 370.10 372.10 0.0M
2023-11-14 367.20 367.20 367.20 367.20 0.0M
2023-11-13 366.00 368.70 366.00 368.70 0.0M
2023-11-10 361.90 361.90 361.90 361.90 0.0M
2023-11-09 359.00 362.70 359.00 362.70 0.0M
2023-11-08 357.90 357.90 357.90 357.90 0.0M
2023-11-07 357.20 360.10 357.20 360.10 0.0M
2023-11-06 355.00 355.00 354.80 354.80 0.0M
2023-11-03 351.70 351.70 351.70 351.70 0.0M
2023-11-02 329.90 333.70 329.90 333.00 0.0M
2023-11-01 328.60 328.60 328.60 328.60 0.0M
2023-10-31 323.30 323.30 323.30 323.30 0.0M
2023-10-30 323.20 323.20 322.30 322.30 0.0M
2023-10-27 328.80 328.80 324.80 324.80 0.0M
2023-10-26 328.30 331.80 328.30 331.80 0.0M
2023-10-25 326.00 327.00 326.00 326.90 0.0M
2023-10-24 326.70 331.60 326.70 331.60 0.0M
2023-10-23 329.60 331.60 329.60 331.60 0.0M
2023-10-20 336.00 336.00 336.00 336.00 0.0M
2023-10-19 339.60 342.70 339.60 342.70 0.0M
2023-10-18 345.10 348.60 345.10 348.60 0.0M
2023-10-17 346.70 346.70 345.20 345.20 0.0M
2023-10-16 343.90 347.20 343.90 347.20 0.0M
2023-10-13 345.30 345.30 345.30 345.30 0.0M
2023-10-12 348.50 348.50 348.50 348.50 0.0M
2023-10-11 346.90 349.50 346.90 349.50 0.0M
2023-10-10 345.30 345.30 345.30 345.30 0.0M
2023-10-09 342.00 343.10 342.00 343.10 0.0M
2023-10-06 340.80 340.80 340.80 340.80 0.0M
2023-10-05 342.70 345.20 339.50 342.10 0.0M
2023-10-04 338.10 341.00 338.10 340.20 0.0M
2023-10-03 348.40 348.40 348.40 348.40 0.0M
2023-10-02 344.80 349.70 344.80 349.70 0.0M
2023-09-29 346.70 346.70 346.70 346.70 0.0M
2023-09-28 344.00 350.20 344.00 350.20 0.0M
2023-09-27 343.60 343.60 343.60 343.60 0.0M
2023-09-26 348.40 348.40 345.30 345.30 0.0M
2023-09-25 347.80 347.80 347.80 347.80 0.0M
2023-09-22 348.20 348.20 348.20 348.20 0.0M
2023-09-21 360.80 360.80 355.00 355.00 0.0M
2023-09-20 362.50 362.50 362.40 362.40 0.0M
2023-09-19 362.80 362.80 362.80 362.80 0.0M
2023-09-18 362.30 362.30 362.30 362.30 0.0M
2023-09-15 370.30 370.30 370.30 370.30 0.0M
2023-09-14 361.40 365.40 361.40 365.40 0.0M
2023-09-13 358.40 358.40 358.40 358.40 0.0M
2023-09-12 360.60 360.60 360.60 360.60 0.0M
2023-09-11 362.90 362.90 361.40 361.40 0.0M
2023-09-08 365.40 365.40 365.40 365.40 0.0M
2023-09-07 365.40 365.40 365.40 365.40 0.0M
2023-09-06 364.50 368.60 364.50 368.60 0.0M
2023-09-05 363.40 363.40 363.40 363.40 0.0M
2023-09-04 363.80 363.80 363.80 363.80 0.0M
2023-09-01 358.70 363.60 358.70 363.60 0.0M
2023-08-31 357.70 363.50 357.70 363.50 0.0M
2023-08-30 359.40 359.60 359.40 359.60 0.0M
2023-08-29 359.20 359.20 359.20 359.20 0.0M
2023-08-28 361.00 361.20 361.00 361.20 0.0M
2023-08-25 357.00 361.10 357.00 361.10 0.0M
2023-08-24 359.90 364.30 359.90 361.00 0.0M
2023-08-23 351.90 359.10 351.90 359.10 0.0M
2023-08-22 345.20 350.30 345.20 350.30 0.0M
2023-08-21 349.10 350.30 349.10 350.30 0.0M
2023-08-18 351.40 352.00 351.40 352.00 0.0M
2023-08-17 354.00 354.00 354.00 354.00 0.0M
2023-08-16 352.70 352.70 352.70 352.70 0.0M
2023-08-15 354.60 354.60 354.60 354.60 0.0M
2023-08-14 352.40 352.40 352.40 352.40 0.0M
2023-08-11 351.10 353.50 351.10 353.50 0.0M
2023-08-10 351.80 354.00 351.80 354.00 0.0M
2023-08-09 350.50 350.50 350.50 350.50 0.0M
2023-08-08 352.60 353.60 348.00 353.60 0.0M
2023-08-07 351.00 352.30 351.00 352.30 0.0M
2023-08-04 349.40 352.40 349.40 352.00 0.0M
2023-08-03 363.80 363.80 350.00 350.00 0.0M
2023-08-02 359.60 359.60 358.30 358.30 0.0M
2023-08-01 356.90 361.50 356.90 361.50 0.0M
2023-07-31 355.20 360.50 355.20 360.50 0.0M
2023-07-28 358.90 362.00 358.90 362.00 0.0M
2023-07-27 384.90 384.90 357.00 357.00 0.0M
2023-07-26 384.50 386.30 384.50 386.30 0.0M
2023-07-25 379.80 386.70 379.80 386.70 0.0M
2023-07-24 378.20 378.20 378.20 378.20 0.0M
2023-07-21 378.60 380.30 378.60 380.30 0.0M
2023-07-20 374.50 379.10 374.50 379.10 0.0M
2023-07-19 374.10 378.30 374.10 376.30 0.0M
2023-07-18 369.10 374.60 369.10 374.60 0.0M
2023-07-17 368.40 372.20 368.40 370.70 0.0M
2023-07-14 365.30 370.30 365.30 370.30 0.0M
2023-07-13 363.80 367.30 363.80 367.30 0.0M
2023-07-12 360.00 365.60 360.00 365.60 0.0M
2023-07-11 360.30 361.00 360.30 361.00 0.0M
2023-07-10 356.60 356.60 356.60 356.60 0.0M
2023-07-07 361.10 362.20 361.10 362.20 0.0M
2023-07-06 365.60 365.60 365.60 365.60 0.0M
2023-07-05 362.70 362.70 362.70 362.70 0.0M
2023-07-04 362.40 366.00 362.30 362.30 0.0M
2023-07-03 365.80 375.40 365.80 370.70 0.0M
2023-06-30 362.50 370.10 362.50 368.40 0.0M
2023-06-29 357.70 363.10 357.70 363.10 0.0M
2023-06-28 355.00 357.50 355.00 357.50 0.0M
2023-06-27 353.10 357.00 353.10 357.00 0.0M
2023-06-26 356.30 356.30 355.20 355.20 0.0M
2023-06-23 352.60 352.60 352.60 352.60 0.0M
2023-06-22 352.10 352.20 350.60 352.20 0.0M
2023-06-21 357.10 357.10 355.70 355.70 0.0M
2023-06-20 359.40 359.40 359.40 359.40 0.0M
2023-06-19 359.40 359.40 359.40 359.40 0.0M
2023-06-16 363.70 367.50 363.00 363.00 0.0M
2023-06-15 361.40 363.40 359.40 363.40 0.0M
2023-06-14 360.60 363.70 360.40 361.80 0.0M
2023-06-13 359.70 359.70 359.70 359.70 0.0M
2023-06-12 355.70 358.30 355.70 358.30 0.0M
2023-06-09 356.00 356.00 355.60 355.60 0.0M
2023-06-08 347.40 347.40 347.40 347.40 0.0M
2023-06-07 353.10 353.10 353.10 353.10 0.0M
2023-06-06 350.70 355.50 350.70 355.50 0.0M
2023-06-05 349.50 352.70 349.50 352.70 0.0M
2023-06-02 341.20 351.90 341.20 351.90 0.0M
2023-06-01 342.50 344.50 342.50 344.50 0.0M
2023-05-31 338.30 338.30 338.30 338.30 0.0M
2023-05-30 336.30 338.60 336.30 338.60 0.0M
2023-05-29 333.10 343.40 333.10 336.70 0.0M
2023-05-26 331.70 333.70 331.70 333.70 0.0M
2023-05-25 330.60 331.30 330.60 331.30 0.0M
2023-05-24 334.20 337.00 334.20 337.00 0.0M
2023-05-23 343.00 346.30 343.00 346.30 0.0M
2023-05-22 336.20 336.30 336.20 336.30 0.0M
2023-05-19 336.20 336.20 336.20 336.20 0.0M
2023-05-18 331.40 335.00 331.40 335.00 0.0M
2023-05-17 329.00 329.00 329.00 329.00 0.0M
2023-05-16 330.40 330.40 330.10 330.10 0.0M
2023-05-15 332.20 332.20 331.90 331.90 0.0M
2023-05-12 328.30 330.80 328.30 330.80 0.0M
2023-05-11 329.80 330.90 329.80 330.90 0.0M
2023-05-10 322.10 328.10 322.10 328.10 0.0M
2023-05-09 321.40 325.90 321.40 325.90 0.0M
2023-05-08 322.30 324.40 321.30 321.30 0.0M
2023-05-05 313.70 313.70 313.70 313.70 0.0M
2023-05-04 314.50 314.50 314.50 314.50 0.0M
2023-05-03 321.80 321.80 321.80 321.80 0.0M
2023-05-02 328.40 328.40 328.40 328.40 0.0M
2023-04-28 321.30 321.30 321.30 321.30 0.0M
2023-04-27 306.50 306.50 306.50 306.50 0.0M
2023-04-26 313.40 313.40 312.10 313.20 0.0M
2023-04-25 312.50 313.70 312.50 313.70 0.0M
2023-04-24 318.10 319.70 318.10 319.70 0.0M
2023-04-21 320.30 323.70 320.30 322.40 0.0M
2023-04-20 319.00 319.00 319.00 319.00 0.0M
2023-04-19 319.40 321.10 319.40 321.10 0.0M
2023-04-18 317.30 317.30 317.30 317.30 0.0M
2023-04-17 315.20 315.20 315.20 315.20 0.0M
2023-04-14 312.40 316.90 312.40 316.90 0.0M
2023-04-13 310.60 310.60 310.60 310.60 0.0M
2023-04-12 311.10 311.10 311.10 311.10 0.0M
2023-04-11 309.60 314.50 309.60 314.50 0.0M
2023-04-06 314.30 314.30 314.30 314.30 0.0M
2023-04-05 314.50 318.70 314.50 315.80 0.0M
2023-04-04 316.40 317.90 316.40 317.90 0.0M
2023-04-03 317.20 319.50 315.90 315.90 0.0M
2023-03-31 311.85 316.05 311.85 316.05 0.0M
2023-03-30 310.65 312.70 310.65 312.70 0.0M
2023-03-29 307.95 312.40 307.95 312.40 0.0M
2023-03-28 309.25 309.25 309.25 309.25 0.0M
2023-03-27 310.00 312.35 310.00 310.80 0.0M
2023-03-24 305.70 309.55 305.70 309.55 0.0M
2023-03-23 306.85 312.65 306.85 312.65 0.0M
2023-03-22 315.75 318.20 315.75 318.20 0.0M
2023-03-21 311.15 316.00 311.15 316.00 0.0M
2023-03-20 310.65 310.65 310.65 310.65 0.0M
2023-03-17 317.40 320.05 312.45 312.45 0.0M
2023-03-16 313.45 313.45 313.45 313.45 0.0M
2023-03-15 308.65 308.65 305.70 305.70 0.0M
2023-03-14 302.60 311.20 302.60 311.20 0.0M
2023-03-13 305.75 306.70 305.75 305.90 0.0M
2023-03-10 312.65 312.65 307.95 307.95 0.0M
2023-03-09 319.35 319.35 319.35 319.35 0.0M
2023-03-08 317.95 317.95 314.80 314.80 0.0M
2023-03-07 327.60 327.60 327.60 327.60 0.0M
2023-03-06 323.80 326.20 323.80 326.20 0.0M
2023-03-03 318.30 324.40 318.30 324.40 0.0M
2023-03-02 315.05 318.10 315.05 318.10 0.0M
2023-03-01 320.20 320.20 320.20 320.20 0.0M
2023-02-28 321.05 321.65 317.95 321.65 0.0M
2023-02-27 324.20 324.20 323.70 323.70 0.0M
2023-02-24 326.60 326.60 326.60 326.60 0.0M
2023-02-23 325.00 330.95 325.00 330.95 0.0M
2023-02-22 327.75 327.75 327.75 327.75 0.0M
2023-02-21 335.75 335.75 329.75 329.75 0.0M
2023-02-20 335.75 336.80 334.45 334.45 0.0M
2023-02-17 333.85 334.45 333.85 334.45 0.0M
2023-02-16 341.90 345.10 341.90 345.10 0.0M
2023-02-15 338.15 341.25 338.00 340.65 0.0M
2023-02-14 343.25 343.25 343.25 343.25 0.0M
2023-02-13 342.00 342.45 338.70 340.10 0.0M
2023-02-10 337.35 337.45 337.35 337.45 0.0M
2023-02-09 339.65 343.45 339.65 341.70 0.0M
2023-02-08 344.05 344.05 344.05 344.05 0.0M
2023-02-07 341.75 344.50 341.75 343.60 0.0M
2023-02-06 343.10 344.30 343.10 343.45 0.0M
2023-02-03 348.85 348.85 346.50 346.50 0.0M
2023-02-02 341.55 355.00 341.55 355.00 0.0M
2023-02-01 342.75 342.75 342.75 342.75 0.0M
2023-01-31 336.05 342.00 336.05 342.00 0.0M
2023-01-30 341.40 341.40 341.20 341.20 0.0M
2023-01-27 335.80 340.00 335.80 340.00 0.0M
2023-01-26 334.35 334.35 334.35 334.35 0.0M
2023-01-25 334.90 334.90 334.90 334.90 0.0M
2023-01-24 338.85 338.85 338.85 338.85 0.0M
2023-01-23 335.90 339.90 335.90 339.90 0.0M
2023-01-20 332.30 332.45 332.30 332.45 0.0M
2023-01-19 335.35 335.35 335.35 335.35 0.0M
2023-01-18 339.15 339.15 339.15 339.15 0.0M
2023-01-17 336.40 340.50 336.40 340.50 0.0M
2023-01-16 336.25 340.05 336.25 338.75 0.0M
2023-01-13 337.15 343.45 337.15 343.45 0.0M
2023-01-12 336.65 338.80 336.65 338.80 0.0M
2023-01-11 328.05 334.60 328.05 334.60 0.0M
2023-01-10 324.55 324.55 324.55 324.55 0.0M
2023-01-09 331.35 331.35 327.65 327.65 0.0M
2023-01-06 318.60 318.60 318.60 318.60 0.0M
2023-01-05 320.10 320.10 320.10 320.10 0.0M
2023-01-04 315.80 315.80 315.80 315.80 0.0M
2023-01-03 317.15 320.55 317.15 318.05 0.0M
2023-01-02 311.45 311.45 311.45 311.45 0.0M