State Street Corporation (FRA:ZYA)
Germany · Delayed Price · Currency is EUR 148.75
+0.45 (0.30%)
At close: Oct 23, 2026
FRA:ZYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 0.30% | - |
| Oct 22, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 0.17% | - |
| Oct 21, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 1.06% | - |
| Oct 20, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -0.85% | - |
| Oct 19, 2026 | 148.10 | 148.10 | 147.75 | 147.75 | 147.75 | -0.74% | 20 |
| Oct 16, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 0.88% | - |
| Oct 15, 2026 | 148.05 | 148.05 | 147.55 | 147.55 | 147.55 | -4.71% | 40 |
| Oct 14, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -0.48% | - |
| Oct 13, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.06% | - |
| Oct 12, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.13% | - |
| Oct 9, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.52% | - |
| Oct 8, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -0.71% | - |
| Oct 7, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.57% | - |
| Oct 6, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -0.54% | - |
| Oct 5, 2026 | 156.30 | 157.55 | 156.30 | 157.55 | 157.55 | 0.99% | 25 |
| Oct 2, 2026 | 154.85 | 156.00 | 154.85 | 156.00 | 156.00 | 0.97% | 25 |
| Oct 1, 2026 | 152.50 | 154.50 | 152.50 | 154.50 | 154.50 | -0.57% | 7 |
| Sep 30, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 155.39 | -0.57% | - |
| Sep 29, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 156.29 | -0.57% | - |
| Sep 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.18 | -0.41% | - |
| Sep 25, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 157.83 | 1.24% | - |
| Sep 24, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 155.89 | -0.32% | - |
| Sep 23, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 156.38 | 1.26% | 25 |
| Sep 22, 2026 | 159.95 | 159.95 | 155.25 | 155.25 | 154.44 | -2.57% | 100 |
| Sep 21, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 158.52 | 0.16% | - |
| Sep 18, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 158.27 | -0.87% | - |
| Sep 17, 2026 | 159.55 | 160.50 | 159.55 | 160.50 | 159.67 | 0.38% | 15 |
| Sep 16, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.07 | -1.30% | - |
| Sep 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.16 | -3.14% | - |
| Sep 14, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 166.38 | 1.61% | 15 |
| Sep 11, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 163.75 | 0.06% | - |
| Sep 10, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 163.65 | 0.06% | - |
| Sep 9, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 163.55 | -1.85% | - |
| Sep 8, 2026 | 165.95 | 167.50 | 165.95 | 167.50 | 166.63 | 0.90% | 50 |
| Sep 7, 2026 | 166.40 | 166.40 | 166.00 | 166.00 | 165.14 | -0.03% | 20 |
| Sep 4, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 165.19 | 1.78% | - |
| Sep 3, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 162.30 | 1.21% | - |
| Sep 2, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 160.36 | -1.89% | - |
| Sep 1, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 163.45 | -0.79% | - |
| Aug 31, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 164.74 | 0.18% | - |
| Aug 28, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 164.44 | -0.24% | - |
| Aug 27, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 164.84 | 0.73% | - |
| Aug 26, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 163.65 | -0.36% | - |
| Aug 25, 2026 | 163.30 | 165.10 | 163.30 | 165.10 | 164.24 | 3.54% | 15 |
| Aug 24, 2026 | 159.45 | 159.45 | 159.45 | 159.45 | 158.62 | 2.28% | - |
| Aug 21, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.09 | -1.70% | - |
| Aug 20, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 157.78 | -3.94% | - |
| Aug 19, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 164.24 | -0.60% | - |
| Aug 18, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 165.24 | 0.76% | - |
| Aug 17, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 163.99 | 0.46% | - |