XETRA - Delayed Quote EUR
State Street Corporation (ZYA.DE)
89.82
-2.17
(-2.36%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 88.37 | 88.37 | 88.10 | 88.10 | 88.10 | 94 |
| Nov 7, 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| Nov 6, 2024 | 88.30 | 90.91 | 88.30 | 89.85 | 89.85 | 775 |
| Nov 5, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
| Nov 4, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| Nov 1, 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 9, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| Oct 8, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
| Oct 7, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
| Oct 4, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Oct 3, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| Oct 2, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Oct 1, 2024 | 0.76 Dividend | |||||
| Oct 1, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 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 9, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 75.99 | - |
| Sep 6, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 74.94 | - |
| Sep 5, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.23 | - |
| Sep 4, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 76.92 | - |
| Sep 3, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.33 | - |
| Sep 2, 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 9, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 70.62 | - |
| Aug 8, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.65 | - |
| Aug 7, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.84 | - |
| Aug 6, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.80 | - |
| Aug 5, 2024 | 71.45 | 72.50 | 71.45 | 72.50 | 71.80 | 39 |
| Aug 2, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 76.80 | - |
| Aug 1, 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 9, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.76 | - |
| Jul 8, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.63 | - |
| Jul 5, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.25 | - |
| Jul 4, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.03 | - |
| Jul 3, 2024 | 68.63 | 68.68 | 68.63 | 68.68 | 68.02 | 19 |
| Jul 2, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.80 | - |
| Jul 1, 2024 | 0.69 Dividend | |||||
| Jul 1, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.10 | - |
| Jun 28, 2024 | 68.77 | 68.77 | 68.59 | 68.59 | 67.25 | 3 |
| Jun 27, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 66.69 | - |
| Jun 26, 2024 | 68.28 | 68.28 | 67.95 | 67.96 | 66.63 | 156 |
| Jun 25, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.22 | - |
| Jun 24, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 67.10 | - |
| Jun 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.18 | - |
| Jun 20, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 66.05 | - |
| Jun 19, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 65.89 | - |
| Jun 18, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 65.63 | - |
| Jun 17, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 64.88 | - |
| Jun 14, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 64.91 | - |
| Jun 13, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 64.62 | - |
| Jun 12, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 65.64 | - |
| Jun 11, 2024 | 67.62 | 67.62 | 66.47 | 66.47 | 65.17 | 70 |
| Jun 10, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 68.12 | - |
| Jun 7, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 68.08 | - |
| Jun 6, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 67.19 | - |
| Jun 5, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 67.29 | - |
| Jun 4, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 67.11 | - |
| Jun 3, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 67.77 | - |
| May 31, 2024 | 68.94 | 69.17 | 68.94 | 69.17 | 67.82 | 34 |
| May 30, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 66.94 | - |
| May 29, 2024 | 67.33 | 67.54 | 67.33 | 67.54 | 66.22 | 6 |
| May 28, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.36 | - |
| May 27, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 68.07 | - |
| May 24, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 67.88 | - |
| May 23, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 68.74 | - |
| May 22, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 69.25 | - |
| May 21, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 69.78 | - |
| May 20, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 70.36 | - |
| May 17, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 69.87 | - |
| May 16, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 70.15 | - |
| May 15, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 69.68 | - |
| May 14, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 69.56 | - |
| May 13, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 69.47 | - |
| May 10, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 69.89 | - |
| May 9, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 69.07 | - |
| May 8, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 68.72 | - |
| May 7, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 69.26 | - |
| May 6, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 67.98 | - |
| May 3, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 67.55 | - |
| May 2, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 66.94 | - |
| Apr 30, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.02 | - |
| Apr 29, 2024 | 69.23 | 69.25 | 69.23 | 69.25 | 67.89 | 40 |
| Apr 26, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 67.51 | - |
| Apr 25, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 66.77 | - |
| Apr 24, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 67.95 | - |
| Apr 23, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 68.23 | - |
| Apr 22, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 68.11 | - |
| Apr 19, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 67.54 | - |
| Apr 18, 2024 | 69.09 | 69.09 | 68.83 | 68.83 | 67.48 | 2 |
| Apr 17, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.86 | - |
| Apr 16, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.86 | - |
| Apr 15, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.86 | - |
| Apr 12, 2024 | 69.01 | 70.59 | 69.01 | 70.20 | 68.83 | 855 |
| Apr 11, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 68.70 | - |
| Apr 10, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 68.70 | - |
| Apr 9, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 68.98 | - |
| Apr 8, 2024 | 70.75 | 70.75 | 70.60 | 70.60 | 69.22 | 38 |
| Apr 5, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 70.39 | - |
| Apr 4, 2024 | 71.83 | 71.83 | 71.79 | 71.79 | 70.39 | 1 |
| Apr 3, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 69.78 | - |
| Apr 2, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 69.26 | - |
| Mar 28, 2024 | 0.69 Dividend | |||||
| Mar 28, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 69.26 | - |
| Mar 27, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 68.58 | - |
| Mar 26, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 68.33 | - |
| Mar 25, 2024 | 69.36 | 70.16 | 69.36 | 70.16 | 68.12 | 15 |
| Mar 22, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 65.28 | - |
| Mar 21, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 65.28 | - |
| Mar 20, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 65.28 | - |
| Mar 19, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 64.87 | - |
| Mar 18, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 64.79 | - |
| Mar 15, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 64.43 | - |
| Mar 14, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 64.31 | - |
| Mar 13, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 65.18 | - |
| Mar 12, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 64.89 | - |
| Mar 11, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 64.50 | - |
| Mar 8, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.37 | - |
| Mar 7, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 64.19 | - |
| Mar 6, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.06 | - |
| Mar 5, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.06 | - |
| Mar 4, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 66.60 | - |
| Mar 1, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 65.90 | - |
| Feb 29, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.06 | - |
| Feb 28, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 66.21 | - |
| Feb 27, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 65.44 | - |
| Feb 26, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 65.55 | - |
| Feb 23, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.06 | - |
| Feb 22, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 65.03 | - |
| Feb 21, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 64.95 | - |
| Feb 20, 2024 | 67.30 | 67.30 | 66.50 | 66.50 | 64.56 | 20 |
| Feb 19, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 65.34 | - |
| Feb 16, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 65.51 | - |
| Feb 15, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 65.71 | - |
| Feb 14, 2024 | 67.38 | 67.40 | 66.74 | 66.76 | 64.81 | 417 |
| Feb 13, 2024 | 67.42 | 67.42 | 66.92 | 66.92 | 64.97 | 100 |
| Feb 12, 2024 | 67.14 | 68.48 | 67.14 | 68.48 | 66.48 | 3 |
| Feb 9, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 65.11 | - |
| Feb 8, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 65.03 | - |
| Feb 7, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 65.09 | - |
| Feb 6, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 65.84 | - |
| Feb 5, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 65.67 | - |
| Feb 2, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 65.98 | 1 |
| Feb 1, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 67.45 | - |
| Jan 31, 2024 | 68.20 | 69.48 | 68.02 | 69.48 | 67.45 | 616 |
| Jan 30, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 66.85 | - |
| Jan 29, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 67.24 | - |
| Jan 26, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.76 | - |
| Jan 25, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.50 | - |
| Jan 24, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 66.56 | - |
| Jan 23, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 68.21 | - |
| Jan 22, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 68.21 | 100 |
| Jan 19, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 66.23 | - |
| Jan 18, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 66.23 | - |
| Jan 17, 2024 | 69.26 | 69.42 | 69.26 | 69.42 | 67.40 | 25 |
| Jan 16, 2024 | 69.12 | 70.12 | 69.12 | 70.12 | 68.08 | 150 |
| Jan 15, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 67.80 | - |
| Jan 12, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 67.98 | - |
| Jan 11, 2024 | 69.70 | 69.70 | 69.38 | 69.38 | 67.36 | 100 |
| Jan 10, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 67.63 | - |
| Jan 9, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 69.01 | - |
| Jan 8, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 68.60 | - |
| Jan 5, 2024 | 71.68 | 71.68 | 71.44 | 71.44 | 69.36 | 54 |
| Jan 4, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 68.79 | - |
| Jan 3, 2024 | 71.30 | 71.30 | 71.04 | 71.04 | 68.97 | 44 |
| Jan 2, 2024 | 70.66 | 70.98 | 70.66 | 70.98 | 68.91 | 154 |
| Dec 29, 2023 | 0.69 Dividend | |||||
| Dec 29, 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 68.13 | - |
| Dec 28, 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 67.81 | - |
| Dec 27, 2023 | 70.84 | 70.84 | 70.06 | 70.06 | 67.35 | 3 |
| Dec 22, 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 67.33 | - |
| Dec 21, 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 67.19 | - |
| Dec 20, 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 68.41 | - |
| Dec 19, 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 67.92 | - |
| Dec 18, 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 68.31 | - |
| Dec 15, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 68.73 | - |
| Dec 14, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 67.04 | - |
| Dec 13, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 67.04 | - |
| Dec 12, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 67.04 | - |
| Dec 11, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 64.33 | - |
| Dec 8, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 64.33 | - |
| Dec 7, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 64.33 | - |
| Dec 6, 2023 | 68.32 | 68.32 | 67.52 | 67.52 | 64.91 | 106 |
| Dec 5, 2023 | 67.48 | 68.04 | 67.48 | 68.04 | 65.41 | 165 |
| Dec 4, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 61.37 | - |
| Dec 1, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 61.37 | - |
| Nov 30, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 61.37 | - |
| Nov 29, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 61.37 | - |
| Nov 28, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 61.37 | - |
| Nov 27, 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 61.62 | - |
| Nov 24, 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 61.75 | - |
| Nov 23, 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 61.71 | - |
| Nov 22, 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 61.73 | - |
| Nov 21, 2023 | 63.56 | 63.56 | 63.56 | 63.56 | 61.10 | - |
| Nov 20, 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 61.35 | - |
| Nov 17, 2023 | 64.42 | 64.42 | 64.42 | 64.42 | 61.93 | - |
| Nov 16, 2023 | 63.74 | 63.74 | 63.74 | 63.74 | 61.27 | - |
| Nov 15, 2023 | 63.98 | 64.42 | 63.98 | 64.42 | 61.93 | 50 |
Related Tickers
TR1.DE T. Rowe Price Group, Inc.
112.86
-0.07%
CPX.DE capsensixx AG
16.20
0.00%
IPOK.DE Heidelberger Beteiligungsholding AG
89.50
0.00%
93M1.DE MPH Health Care AG
23.20
-1.69%
EFF.DE Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG
0.4700
-0.84%
ANI.DE Amundi S.A.
67.50
+0.75%
A7A.DE Heliad AG
9.25
0.00%
M5S.DE H2 Core AG
1.5800
0.00%
Z29.DE 029 Group SE
15.80
0.00%
2INV.DE 2invest AG
10.50
-0.94%