State Street Corporation (FRA:ZYA)
Germany · Delayed Price · Currency is EUR 136.75
-0.65 (-0.47%)
Last updated: Jun 3, 2026, 2:18 PM CET
FRA:ZYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 136.65 | 136.75 | 136.55 | 136.75 | - | 2.40% | - |
| Jun 1, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -1.37% | - |
| May 29, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.22% | - |
| May 28, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -0.88% | - |
| May 27, 2026 | 136.55 | 136.90 | 136.55 | 136.90 | 136.90 | 2.13% | 31 |
| May 26, 2026 | 132.90 | 134.05 | 132.90 | 134.05 | 134.05 | 0.64% | 127 |
| May 25, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.08% | - |
| May 22, 2026 | 133.00 | 133.10 | 133.00 | 133.10 | 133.10 | 0.60% | 14 |
| May 21, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.49% | - |
| May 20, 2026 | 129.80 | 131.65 | 129.80 | 131.65 | 131.65 | 0.46% | 15 |
| May 19, 2026 | 131.40 | 131.40 | 130.70 | 131.05 | 131.05 | 0.58% | 17 |
| May 18, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -1.06% | - |
| May 15, 2026 | 131.00 | 131.70 | 131.00 | 131.70 | 131.70 | 1.70% | 149 |
| May 14, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 1.17% | - |
| May 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.71% | - |
| May 12, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.24% | - |
| May 11, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | - |
| May 8, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.17% | - |
| May 7, 2026 | 128.55 | 128.55 | 128.30 | 128.30 | 128.30 | 1.10% | 25 |
| May 6, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.16% | - |
| May 5, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.02% | - |
| May 4, 2026 | 129.30 | 129.30 | 128.00 | 128.00 | 128.00 | -0.51% | 200 |
| Apr 30, 2026 | 128.40 | 128.65 | 128.40 | 128.65 | 128.65 | -1.34% | 1 |
| Apr 29, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.04% | - |
| Apr 28, 2026 | 131.20 | 131.70 | 130.35 | 130.35 | 130.35 | 1.68% | 106 |
| Apr 27, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.97% | - |
| Apr 24, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - | - |
| Apr 23, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -1.78% | - |
| 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 | 1.59% | - |
| 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% | - |