State Street Corporation (FRA:ZYA)
Germany · Delayed Price · Currency is EUR 158.70
-2.25 (-1.40%)
At close: Jul 20, 2026
FRA:ZYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.65% | 58 |
| Jul 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.06% | - |
| Jul 15, 2026 | 160.20 | 161.90 | 160.20 | 161.90 | 161.90 | 1.44% | 22 |
| Jul 14, 2026 | 156.15 | 159.60 | 156.15 | 159.60 | 159.60 | 1.62% | 40 |
| Jul 13, 2026 | 156.80 | 157.05 | 156.80 | 157.05 | 157.05 | -0.03% | 10 |
| Jul 10, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.71% | - |
| Jul 9, 2026 | 155.40 | 156.00 | 155.40 | 156.00 | 156.00 | -0.41% | 25 |
| Jul 8, 2026 | 157.30 | 157.30 | 156.65 | 156.65 | 156.65 | 1.99% | 10 |
| Jul 7, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.95% | - |
| Jul 6, 2026 | 149.50 | 152.15 | 149.50 | 152.15 | 152.15 | 1.91% | 49 |
| Jul 3, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.67% | - |
| Jul 2, 2026 | 148.60 | 148.60 | 148.30 | 148.30 | 148.30 | 0.75% | 40 |
| Jul 1, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -1.97% | - |
| Jun 30, 2026 | 150.40 | 150.90 | 150.40 | 150.90 | 150.16 | 1.17% | 15 |
| Jun 29, 2026 | 149.50 | 149.50 | 149.00 | 149.15 | 148.42 | 1.05% | 93 |
| Jun 26, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 146.88 | -0.47% | - |
| Jun 25, 2026 | 149.10 | 149.90 | 148.30 | 148.30 | 147.58 | -2.91% | 214 |
| Jun 24, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.01 | 1.36% | - |
| Jun 23, 2026 | 150.30 | 150.70 | 150.00 | 150.70 | 149.97 | 2.17% | 31 |
| Jun 22, 2026 | 146.50 | 147.50 | 146.50 | 147.50 | 146.78 | 0.61% | 30 |
| Jun 19, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 145.89 | -2.27% | - |
| Jun 18, 2026 | 149.40 | 150.00 | 149.40 | 150.00 | 149.27 | - | 6 |
| Jun 17, 2026 | 147.50 | 150.00 | 147.50 | 150.00 | 149.27 | 4.02% | 187 |
| Jun 16, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 143.50 | -1.57% | - |
| Jun 15, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 145.79 | 0.96% | 13 |
| Jun 12, 2026 | 142.25 | 145.10 | 142.25 | 145.10 | 144.39 | 3.35% | 15 |
| Jun 11, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 139.72 | -0.14% | - |
| Jun 10, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 139.91 | -0.35% | - |
| Jun 9, 2026 | 140.30 | 141.10 | 140.30 | 141.10 | 140.41 | 1.58% | 20 |
| Jun 8, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.22 | -0.11% | - |
| Jun 5, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 138.37 | 2.85% | - |
| Jun 4, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 134.54 | -1.39% | - |
| Jun 3, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 136.43 | -0.15% | - |
| Jun 2, 2026 | 136.65 | 137.40 | 136.65 | 137.30 | 136.63 | 2.81% | 65 |
| Jun 1, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 132.90 | -1.37% | - |
| May 29, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 134.74 | -0.22% | - |
| May 28, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.04 | -0.88% | - |
| May 27, 2026 | 136.55 | 136.90 | 136.55 | 136.90 | 136.23 | 2.13% | 31 |
| May 26, 2026 | 132.90 | 134.05 | 132.90 | 134.05 | 133.40 | 0.64% | 127 |
| May 25, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 132.55 | 0.08% | - |
| May 22, 2026 | 133.00 | 133.10 | 133.00 | 133.10 | 132.45 | 0.60% | 14 |
| May 21, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 131.66 | 0.49% | - |
| May 20, 2026 | 129.80 | 131.65 | 129.80 | 131.65 | 131.01 | 0.46% | 15 |
| May 19, 2026 | 131.40 | 131.40 | 130.70 | 131.05 | 130.41 | 0.58% | 17 |
| May 18, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 129.67 | -1.06% | - |
| May 15, 2026 | 131.00 | 131.70 | 131.00 | 131.70 | 131.06 | 1.70% | 149 |
| May 14, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 128.87 | 1.17% | - |
| May 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.38 | 0.71% | - |
| May 12, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 126.48 | 0.24% | - |
| May 11, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.18 | - | - |