State Street Corporation (ETR:ZYA)
Germany · Delayed Price · Currency is EUR 96.10
+0.15 (0.16%)
At close: Sep 19, 2025
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 95.97 | 96.10 | 95.97 | 96.10 | 96.10 | 0.16% | 1 |
| Sep 18, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 1.83% | - |
| Sep 17, 2025 | 94.22 | 94.23 | 94.22 | 94.23 | 94.23 | 0.90% | 106 |
| Sep 16, 2025 | 95.07 | 95.07 | 93.39 | 93.39 | 93.39 | -2.25% | 2 |
| Sep 15, 2025 | 96.38 | 96.38 | 95.54 | 95.54 | 95.54 | -0.15% | 1 |
| Sep 12, 2025 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.35% | - |
| Sep 11, 2025 | 95.61 | 95.61 | 95.35 | 95.35 | 95.35 | -1.73% | 107 |
| Sep 10, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 0.43% | 6 |
| Sep 9, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | 0.55% | - |
| Sep 8, 2025 | 96.41 | 96.41 | 96.08 | 96.08 | 96.08 | 0.08% | 35 |
| Sep 5, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.70% | - |
| Sep 4, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 1.10% | - |
| Sep 3, 2025 | 96.90 | 96.90 | 96.60 | 96.60 | 96.60 | - | 3 |
| Sep 2, 2025 | 96.53 | 96.60 | 96.53 | 96.60 | 96.60 | -1.41% | 54 |
| Aug 29, 2025 | 99.03 | 99.03 | 97.98 | 97.98 | 97.98 | -0.30% | 143 |
| Aug 28, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | -1.25% | - |
| Aug 27, 2025 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | 0.72% | - |
| Aug 26, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.27% | - |
| Aug 25, 2025 | 99.02 | 99.07 | 99.02 | 99.07 | 99.07 | 0.92% | 3 |
| Aug 22, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 1.39% | - |
| Aug 21, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 1.25% | - |
| Aug 20, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | -0.27% | - |
| Aug 19, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 0.87% | - |
| Aug 18, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -0.64% | - |
| Aug 15, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | -1.52% | - |
| Aug 14, 2025 | 96.96 | 97.14 | 96.96 | 97.14 | 97.14 | 1.48% | 108 |
| Aug 13, 2025 | 95.64 | 95.72 | 95.64 | 95.72 | 95.72 | 0.53% | 102 |
| Aug 12, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | 0.11% | - |
| Aug 11, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -0.15% | - |
| Aug 8, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 1.01% | - |
| Aug 7, 2025 | 95.06 | 95.06 | 94.31 | 94.31 | 94.31 | -1.10% | 63 |
| Aug 6, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 1.01% | - |
| Aug 5, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -4.11% | - |
| Jul 31, 2025 | 99.21 | 99.21 | 98.46 | 98.46 | 98.46 | -0.50% | 120 |
| Jul 30, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 1.37% | - |
| Jul 29, 2025 | 98.45 | 98.45 | 97.61 | 97.61 | 97.61 | 1.15% | 500 |
| Jul 28, 2025 | 97.36 | 97.36 | 96.45 | 96.50 | 96.50 | 1.89% | 542 |
| Jul 25, 2025 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | 0.01% | - |
| Jul 24, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 1.20% | - |
| Jul 23, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.31% | - |
| Jul 22, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | 0.11% | - |
| Jul 21, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 5.50% | 50 |
| Jul 16, 2025 | 88.06 | 88.33 | 88.06 | 88.33 | 88.33 | -8.20% | 70 |
| Jul 15, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | 2.07% | 24 |
| Jul 14, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 1.15% | - |
| Jul 11, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -1.52% | - |
| Jul 10, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 1.48% | - |
| Jul 9, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | -0.46% | - |
| Jul 8, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | 0.04% | - |
| Jul 7, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.62% | - |