State Street Corporation (ETR:ZYA)
Germany · Delayed Price · Currency is EUR 98.17
+1.35 (1.39%)
At close: Aug 22, 2025, 5:30 PM CET
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | - | -0.27% | 3 |
| Aug 25, 2025 | 99.02 | 99.07 | 99.02 | 99.07 | - | 0.92% | 3 |
| Aug 22, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | - | 1.39% | 108 |
| Aug 21, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | - | 1.25% | 108 |
| Aug 20, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | - | -0.27% | 108 |
| Aug 19, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | - | 0.87% | 108 |
| Aug 18, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | - | -0.64% | 108 |
| Aug 15, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | - | -0.06% | 108 |
| Aug 14, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | - | - | 108 |
| Aug 13, 2025 | 95.64 | 95.72 | 95.64 | 95.72 | - | 0.53% | 102 |
| Aug 12, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | - | 0.11% | 63 |
| Aug 11, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | - | -0.15% | 63 |
| Aug 8, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | - | 1.01% | 63 |
| Aug 7, 2025 | 95.06 | 95.06 | 94.31 | 94.31 | - | -1.10% | 63 |
| Aug 6, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | - | 1.01% | 120 |
| Aug 5, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | - | -4.11% | 120 |
| Aug 4, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | - | - | - |
| Aug 1, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | - | - | - |
| Jul 31, 2025 | 99.21 | 99.21 | 98.46 | 98.46 | - | -0.50% | 120 |
| Jul 30, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | - | 1.37% | 500 |
| Jul 29, 2025 | 98.45 | 98.45 | 97.61 | 97.61 | - | 1.15% | 500 |
| Jul 28, 2025 | 97.36 | 97.36 | 96.45 | 96.50 | - | 1.89% | 542 |
| Jul 25, 2025 | 94.71 | 94.71 | 94.71 | 94.71 | - | 0.01% | 50 |
| Jul 24, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | - | 1.20% | 50 |
| Jul 23, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | - | 0.31% | 50 |
| Jul 22, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | - | 5.62% | 50 |
| Jul 21, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | - | - | 50 |
| Jul 18, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | - | - | - |
| Jul 17, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | - | -8.20% | - |
| Jul 16, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | - | - | 70 |
| Jul 15, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | - | 2.07% | 24 |
| Jul 14, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | - | 1.15% | 117 |
| Jul 11, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | - | -1.52% | 117 |
| Jul 10, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | - | 1.48% | 117 |
| Jul 9, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | - | -0.46% | 117 |
| Jul 8, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | - | 0.04% | 117 |
| Jul 7, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | - | 0.62% | 117 |
| Jul 4, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | - | -0.86% | 117 |
| Jul 3, 2025 | 94.02 | 94.02 | 93.58 | 93.88 | - | 1.66% | 117 |
| Jul 2, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | - | 2.99% | 102 |
| Jul 1, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | - | -0.65% | 102 |
| Jun 30, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | - | - | 102 |
| Jun 27, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | - | 0.01% | 102 |
| Jun 26, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | - | 1.90% | 102 |
| Jun 25, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | - | -0.88% | 102 |
| Jun 24, 2025 | 88.32 | 89.36 | 88.32 | 89.36 | - | 2.71% | 102 |
| Jun 23, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | -0.21% | 4 |
| Jun 20, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | - | 1.57% | 4 |
| Jun 19, 2025 | 85.82 | 85.83 | 85.82 | 85.83 | - | 0.13% | 4 |
| Jun 18, 2025 | 84.44 | 85.72 | 84.44 | 85.72 | - | 2.19% | 5 |