State Street Corporation (FRA:ZYA)
Germany · Delayed Price · Currency is EUR 98.91
0.00 (0.00%)
At close: Oct 2, 2025
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | -0.87% | - |
| Oct 22, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | -0.49% | - |
| Oct 21, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 3.59% | - |
| Oct 20, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 3.17% | - |
| Oct 17, 2025 | 94.51 | 94.51 | 92.51 | 92.51 | 92.51 | -7.21% | 33 |
| Oct 16, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.31% | - |
| Oct 15, 2025 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 1.49% | - |
| Oct 14, 2025 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | 1.51% | - |
| Oct 13, 2025 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | -4.69% | - |
| Oct 10, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 1.08% | - |
| Oct 9, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -0.26% | - |
| Oct 8, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.67% | - |
| Oct 7, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | -0.67% | - |
| Oct 6, 2025 | 99.40 | 100.40 | 99.40 | 100.40 | 100.40 | 2.02% | 30 |
| Oct 3, 2025 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | 2.09% | - |
| Oct 2, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.87% | - |
| Oct 1, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -2.06% | - |
| Sep 30, 2025 | 99.63 | 99.63 | 99.30 | 99.30 | 98.58 | -0.10% | 2 |
| Sep 29, 2025 | 98.77 | 99.40 | 98.77 | 99.40 | 98.68 | 1.79% | 101 |
| Sep 26, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 96.95 | 1.47% | - |
| Sep 25, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 95.55 | 0.70% | - |
| Sep 24, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 94.88 | -0.23% | - |
| Sep 23, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.10 | -1.07% | - |
| Sep 22, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.13 | 0.95% | 40 |
| Sep 19, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.23 | 1.12% | - |
| Sep 18, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.18 | 2.08% | - |
| Sep 17, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.26 | -2.24% | - |
| Sep 16, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 94.38 | -0.68% | - |
| Sep 15, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.02 | -0.39% | - |
| Sep 12, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 95.39 | 1.63% | - |
| Sep 11, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 93.86 | -1.23% | - |
| Sep 10, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.03 | 1.11% | - |
| Sep 9, 2025 | 94.67 | 94.67 | 94.67 | 94.67 | 93.99 | -1.64% | - |
| Sep 8, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 95.56 | -2.24% | - |
| Sep 5, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 97.75 | 1.74% | - |
| Sep 4, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.08 | -0.36% | - |
| Sep 3, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 96.43 | -0.81% | - |
| Sep 2, 2025 | 97.92 | 97.92 | 97.92 | 97.92 | 97.21 | 0.30% | - |
| Sep 1, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 96.93 | -0.81% | - |
| Aug 29, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 97.72 | 0.09% | - |
| Aug 28, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 97.63 | -1.15% | - |
| Aug 27, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 98.76 | 1.06% | - |
| Aug 26, 2025 | 98.44 | 98.44 | 98.44 | 98.44 | 97.73 | 0.05% | - |
| Aug 25, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 97.68 | 1.74% | - |
| Aug 22, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.01 | 0.91% | - |
| Aug 21, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.15 | 0.27% | - |
| Aug 20, 2025 | 95.00 | 95.58 | 95.00 | 95.58 | 94.89 | 0.29% | 1 |
| Aug 19, 2025 | 95.00 | 95.30 | 95.00 | 95.30 | 94.61 | 0.57% | 62 |
| Aug 18, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.08 | -2.71% | - |
| Aug 15, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 96.70 | 2.63% | - |