Advertisement
State Street Corporation (ZYA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 90.32 | 90.32 | 89.82 | 89.82 | 89.82 | 25 |
| Nov 14, 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | 1 |
| Nov 13, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
| Nov 12, 2024 | 90.00 | 90.86 | 90.00 | 90.86 | 90.86 | 208 |
| Nov 11, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| Nov 08, 2024 | 88.37 | 88.37 | 88.10 | 88.10 | 88.10 | 94 |
| Nov 07, 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| Nov 06, 2024 | 88.30 | 90.91 | 88.30 | 89.85 | 89.85 | 775 |
| Nov 05, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
| Nov 04, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| Nov 01, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| Oct 31, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| Oct 30, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| Oct 29, 2024 | 86.58 | 86.58 | 86.31 | 86.31 | 86.31 | 111 |
| Oct 28, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| Oct 25, 2024 | 84.63 | 84.63 | 84.24 | 84.24 | 84.24 | 98 |
| Oct 24, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Oct 23, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
| Oct 22, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| Oct 21, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| Oct 18, 2024 | 85.50 | 85.50 | 84.30 | 84.30 | 84.30 | 20 |
| Oct 17, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| Oct 16, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| Oct 15, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| Oct 14, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Oct 11, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| Oct 10, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
| Oct 09, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| Oct 08, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
| Oct 07, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
| Oct 04, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Oct 03, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| Oct 02, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Oct 01, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| Oct 01, 2024 | 0.76 Dividend | |||||
| Sep 30, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 78.35 | - |
| Sep 27, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.14 | - |
| Sep 26, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 78.79 | - |
| Sep 25, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 78.32 | - |
| Sep 24, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 78.92 | - |
| Sep 23, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 78.91 | - |
| Sep 20, 2024 | 79.01 | 79.05 | 79.01 | 79.05 | 78.29 | 29 |
| Sep 19, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 78.94 | - |
| Sep 18, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 77.73 | - |
| Sep 17, 2024 | 77.00 | 78.20 | 77.00 | 78.20 | 77.45 | 4 |
| Sep 16, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 75.60 | - |
| Sep 13, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.68 | - |
| Sep 12, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 73.99 | - |
| Sep 11, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 75.99 | - |
| Sep 10, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 75.99 | - |
| Sep 09, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 75.99 | - |
| Sep 06, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 74.94 | - |
| Sep 05, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.23 | - |
| Sep 04, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 76.92 | - |
| Sep 03, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.33 | - |
| Sep 02, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 77.89 | - |
| Aug 30, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.12 | - |
| Aug 29, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 76.68 | - |
| Aug 28, 2024 | 76.78 | 76.83 | 76.59 | 76.59 | 75.85 | 193 |
| Aug 27, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.89 | - |
| Aug 26, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.89 | - |
| Aug 23, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.89 | - |
| Aug 22, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.89 | - |
| Aug 21, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 71.58 | - |
| Aug 20, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 71.77 | - |
| Aug 19, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 72.57 | - |
| Aug 16, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 70.85 | - |
| Aug 15, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 70.85 | - |
| Aug 14, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 70.85 | - |
| Aug 13, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.56 | - |
| Aug 12, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.25 | - |
| Aug 09, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 70.62 | - |
| Aug 08, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.65 | - |
| Aug 07, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.84 | - |
| Aug 06, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.80 | - |
| Aug 05, 2024 | 71.45 | 72.50 | 71.45 | 72.50 | 71.80 | 39 |
| Aug 02, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 76.80 | - |
| Aug 01, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 76.80 | - |
| Jul 31, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.30 | - |
| Jul 30, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 78.68 | - |
| Jul 29, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 77.68 | - |
| Jul 26, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.71 | - |
| Jul 25, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.05 | - |
| Jul 24, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 76.58 | - |
| Jul 23, 2024 | 77.28 | 77.46 | 77.28 | 77.46 | 76.72 | 40 |
| Jul 22, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.02 | - |
| Jul 19, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 76.59 | - |
| Jul 18, 2024 | 78.76 | 78.77 | 78.26 | 78.41 | 77.66 | 298 |
| Jul 17, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 72.35 | - |
| Jul 16, 2024 | 73.06 | 73.43 | 72.11 | 73.05 | 72.35 | 681 |
| Jul 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.82 | - |
| Jul 12, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.82 | - |
| Jul 11, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.82 | - |
| Jul 10, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.78 | - |
| Jul 09, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.76 | - |
| Jul 08, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.63 | - |
| Jul 05, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.25 | - |
| Jul 04, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.03 | - |
| Jul 03, 2024 | 68.63 | 68.68 | 68.63 | 68.68 | 68.02 | 19 |
| Jul 02, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.