State Street Corporation (FRA:ZYA)
Germany · Delayed Price · Currency is EUR 97.50
+1.30 (1.35%)
At close: Sep 25, 2025
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 98.77 | 99.40 | 98.77 | 99.40 | 99.40 | 1.79% | 101 |
| Sep 26, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 1.47% | - |
| Sep 25, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.70% | - |
| Sep 24, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | -0.23% | - |
| Sep 23, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | -1.07% | - |
| Sep 22, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | 0.95% | 40 |
| Sep 19, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 1.12% | - |
| Sep 18, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 2.08% | - |
| Sep 17, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | -2.24% | - |
| Sep 16, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -0.68% | - |
| Sep 15, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | -0.39% | - |
| Sep 12, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 1.63% | - |
| Sep 11, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | -1.23% | - |
| Sep 10, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 1.11% | - |
| Sep 9, 2025 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | -1.64% | - |
| Sep 8, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | -2.24% | - |
| Sep 5, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 1.74% | - |
| Sep 4, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | -0.36% | - |
| Sep 3, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | -0.81% | - |
| Sep 2, 2025 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 0.30% | - |
| Sep 1, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | -0.81% | - |
| Aug 29, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | 0.09% | - |
| Aug 28, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | -1.15% | - |
| Aug 27, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | 1.06% | - |
| Aug 26, 2025 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | 0.05% | - |
| Aug 25, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | 1.74% | - |
| Aug 22, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | 0.91% | - |
| Aug 21, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 0.27% | - |
| Aug 20, 2025 | 95.00 | 95.58 | 95.00 | 95.58 | 95.58 | 0.29% | 1 |
| Aug 19, 2025 | 95.00 | 95.30 | 95.00 | 95.30 | 95.30 | 0.57% | 62 |
| Aug 18, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | -2.71% | - |
| Aug 15, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 2.63% | - |
| Aug 14, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -0.23% | - |
| Aug 13, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 0.84% | - |
| Aug 12, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.73% | - |
| Aug 11, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 0.90% | - |
| Aug 8, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | -0.75% | - |
| Aug 7, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.32% | - |
| Aug 6, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 0.15% | - |
| Aug 5, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 1.19% | - |
| Aug 4, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -3.44% | - |
| Aug 1, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | -2.29% | - |
| Jul 31, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 1.63% | - |
| Jul 30, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 0.92% | - |
| Jul 29, 2025 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 0.21% | - |
| Jul 28, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 2.56% | 20 |
| Jul 25, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 0.67% | - |
| Jul 24, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.25% | - |
| Jul 23, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 1.47% | - |
| Jul 22, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -1.05% | - |