State Street Corporation (FRA:ZYA)
Germany flag Germany · Delayed Price · Currency is EUR
98.91
0.00 (0.00%)
At close: Oct 2, 2025

State Street Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202597.5397.5397.5397.5397.53-0.87%-
Oct 22, 202598.3998.3998.3998.3998.39-0.49%-
Oct 21, 202598.8798.8798.8798.8798.873.59%-
Oct 20, 202595.4495.4495.4495.4495.443.17%-
Oct 17, 202594.5194.5192.5192.5192.51-7.21%33
Oct 16, 202599.7099.7099.7099.7099.700.31%-
Oct 15, 202599.3999.3999.3999.3999.391.49%-
Oct 14, 202597.9397.9397.9397.9397.931.51%-
Oct 13, 202596.4796.4796.4796.4796.47-4.69%-
Oct 10, 2025101.22101.22101.22101.22101.221.08%-
Oct 9, 2025100.14100.14100.14100.14100.14-0.26%-
Oct 8, 2025100.40100.40100.40100.40100.400.67%-
Oct 7, 202599.7399.7399.7399.7399.73-0.67%-
Oct 6, 202599.40100.4099.40100.40100.402.02%30
Oct 3, 202598.4198.4198.4198.4198.412.09%-
Oct 2, 202596.4096.4096.4096.4096.40-0.87%-
Oct 1, 202597.2597.2597.2597.2597.25-2.06%-
Sep 30, 202599.6399.6399.3099.3098.58-0.10%2
Sep 29, 202598.7799.4098.7799.4098.681.79%101
Sep 26, 202597.6597.6597.6597.6596.951.47%-
Sep 25, 202596.2496.2496.2496.2495.550.70%-
Sep 24, 202595.5795.5795.5795.5794.88-0.23%-
Sep 23, 202595.7995.7995.7995.7995.10-1.07%-
Sep 22, 202596.8396.8396.8396.8396.130.95%40
Sep 19, 202595.9295.9295.9295.9295.231.12%-
Sep 18, 202594.8694.8694.8694.8694.182.08%-
Sep 17, 202592.9392.9392.9392.9392.26-2.24%-
Sep 16, 202595.0695.0695.0695.0694.38-0.68%-
Sep 15, 202595.7195.7195.7195.7195.02-0.39%-
Sep 12, 202596.0896.0896.0896.0895.391.63%-
Sep 11, 202594.5494.5494.5494.5493.86-1.23%-
Sep 10, 202595.7295.7295.7295.7295.031.11%-
Sep 9, 202594.6794.6794.6794.6793.99-1.64%-
Sep 8, 202596.2596.2596.2596.2595.56-2.24%-
Sep 5, 202598.4698.4698.4698.4697.751.74%-
Sep 4, 202596.7896.7896.7896.7896.08-0.36%-
Sep 3, 202597.1397.1397.1397.1396.43-0.81%-
Sep 2, 202597.9297.9297.9297.9297.210.30%-
Sep 1, 202597.6397.6397.6397.6396.93-0.81%-
Aug 29, 202598.4398.4398.4398.4397.720.09%-
Aug 28, 202598.3498.3498.3498.3497.63-1.15%-
Aug 27, 202599.4899.4899.4899.4898.761.06%-
Aug 26, 202598.4498.4498.4498.4497.730.05%-
Aug 25, 202598.3998.3998.3998.3997.681.74%-
Aug 22, 202596.7196.7196.7196.7196.010.91%-
Aug 21, 202595.8495.8495.8495.8495.150.27%-
Aug 20, 202595.0095.5895.0095.5894.890.29%1
Aug 19, 202595.0095.3095.0095.3094.610.57%62
Aug 18, 202594.7694.7694.7694.7694.08-2.71%-
Aug 15, 202597.4097.4097.4097.4096.702.63%-