State Street Corporation (FRA:ZYA)
Germany · Delayed Price · Currency is EUR 128.55
-1.25 (-0.96%)
Last updated: Apr 23, 2026, 8:31 PM CET
FRA:ZYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 129.35 | 129.55 | 129.35 | 129.40 | - | -1.82% | - |
| Apr 22, 2026 | 131.45 | 131.80 | 131.45 | 131.80 | 131.80 | 1.93% | 10 |
| Apr 21, 2026 | 127.40 | 129.30 | 127.40 | 129.30 | 129.30 | 2.21% | 114 |
| Apr 20, 2026 | 122.75 | 126.50 | 122.75 | 126.50 | 126.50 | 2.43% | 45 |
| Apr 17, 2026 | 120.25 | 123.50 | 120.25 | 123.50 | 123.50 | 2.24% | 840 |
| Apr 16, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.75% | - |
| Apr 15, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.58% | - |
| Apr 14, 2026 | 120.10 | 120.60 | 120.10 | 120.60 | 120.60 | 1.99% | 20 |
| Apr 13, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -0.30% | - |
| Apr 10, 2026 | 118.20 | 118.60 | 118.20 | 118.60 | 118.60 | 1.98% | 2 |
| Apr 9, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.62% | - |
| Apr 8, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 1.60% | - |
| Apr 7, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | 2.88% | - |
| Apr 2, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.57% | 725 |
| Apr 1, 2026 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 0.91% | - |
| Mar 31, 2026 | 108.18 | 108.18 | 107.90 | 107.90 | 107.17 | 1.35% | 117 |
| Mar 30, 2026 | 106.46 | 106.46 | 106.46 | 106.46 | 105.74 | -2.40% | - |
| Mar 27, 2026 | 109.08 | 109.08 | 109.08 | 109.08 | 108.34 | -0.02% | - |
| Mar 26, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 108.36 | -0.75% | - |
| Mar 25, 2026 | 109.92 | 109.92 | 109.92 | 109.92 | 109.18 | 3.64% | - |
| Mar 24, 2026 | 106.06 | 106.06 | 106.06 | 106.06 | 105.34 | 2.04% | - |
| Mar 23, 2026 | 103.94 | 103.94 | 103.94 | 103.94 | 103.24 | -0.06% | - |
| Mar 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.30 | -1.31% | - |
| Mar 19, 2026 | 105.38 | 105.38 | 105.38 | 105.38 | 104.67 | -1.05% | - |
| Mar 18, 2026 | 105.70 | 106.50 | 105.70 | 106.50 | 105.78 | 2.31% | 46 |
| Mar 17, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 103.40 | -2.47% | - |
| Mar 16, 2026 | 106.74 | 106.74 | 106.74 | 106.74 | 106.02 | 0.08% | - |
| Mar 13, 2026 | 106.66 | 106.66 | 106.66 | 106.66 | 105.94 | -1.39% | - |
| Mar 12, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 107.43 | 2.81% | - |
| Mar 11, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 104.49 | 0.38% | - |
| Mar 10, 2026 | 104.60 | 104.80 | 104.60 | 104.80 | 104.09 | 1.28% | 26 |
| Mar 9, 2026 | 102.88 | 103.48 | 102.88 | 103.48 | 102.78 | -3.90% | 29 |
| Mar 6, 2026 | 107.68 | 107.68 | 107.68 | 107.68 | 106.95 | -0.85% | - |
| Mar 5, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 107.87 | 0.95% | - |
| Mar 4, 2026 | 107.58 | 107.58 | 107.58 | 107.58 | 106.85 | -1.93% | - |
| Mar 3, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 108.96 | 1.16% | - |
| Mar 2, 2026 | 107.94 | 108.44 | 107.94 | 108.44 | 107.71 | -2.83% | 85 |
| Feb 27, 2026 | 111.44 | 111.60 | 111.44 | 111.60 | 110.85 | 0.49% | 4 |
| Feb 26, 2026 | 111.06 | 111.06 | 111.06 | 111.06 | 110.31 | 3.25% | - |
| Feb 25, 2026 | 107.56 | 107.56 | 107.56 | 107.56 | 106.83 | 1.26% | - |
| Feb 24, 2026 | 106.22 | 106.22 | 106.22 | 106.22 | 105.50 | -0.97% | - |
| Feb 23, 2026 | 107.26 | 107.26 | 107.26 | 107.26 | 106.54 | -1.42% | - |
| Feb 20, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.07 | -0.95% | - |
| Feb 19, 2026 | 109.84 | 109.84 | 109.84 | 109.84 | 109.10 | 1.70% | - |
| Feb 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.27 | 0.56% | - |
| Feb 17, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 106.67 | -0.43% | - |
| Feb 16, 2026 | 107.86 | 107.86 | 107.86 | 107.86 | 107.13 | 1.66% | - |
| Feb 13, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 105.38 | 0.09% | - |
| Feb 12, 2026 | 111.02 | 111.02 | 106.00 | 106.00 | 105.28 | -4.45% | 20 |
| Feb 11, 2026 | 110.94 | 110.94 | 110.94 | 110.94 | 110.19 | -1.35% | - |