State Street Corporation (VIE:STT)
Austria · Delayed Price · Currency is EUR 137.50
-0.60 (-0.43%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:STT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 137.00 | 137.05 | 137.00 | 137.05 | - | 1.03% | - |
| Jun 1, 2026 | 133.60 | 135.65 | 133.60 | 135.65 | 135.65 | 0.97% | - |
| May 29, 2026 | 135.50 | 136.00 | 134.35 | 134.35 | 134.35 | -0.11% | - |
| May 28, 2026 | 135.85 | 135.95 | 134.50 | 134.50 | 134.50 | -0.44% | - |
| May 27, 2026 | 136.25 | 136.60 | 135.10 | 135.10 | 135.10 | 0.33% | - |
| May 26, 2026 | 133.25 | 134.65 | 133.15 | 134.65 | 134.65 | 0.94% | - |
| May 25, 2026 | 133.50 | 133.50 | 133.40 | 133.40 | 133.40 | 0.04% | - |
| May 22, 2026 | 132.85 | 133.35 | 132.20 | 133.35 | 133.35 | 1.25% | - |
| May 21, 2026 | 132.30 | 132.55 | 131.70 | 131.70 | 131.70 | -0.75% | - |
| May 20, 2026 | 130.30 | 132.70 | 130.30 | 132.70 | 132.70 | 1.41% | - |
| May 19, 2026 | 131.75 | 131.80 | 130.85 | 130.85 | 130.85 | -0.61% | - |
| May 18, 2026 | 130.80 | 131.65 | 130.65 | 131.65 | 131.65 | -0.19% | - |
| May 15, 2026 | 131.50 | 131.90 | 130.95 | 131.90 | 131.90 | 0.42% | - |
| May 14, 2026 | 129.00 | 131.35 | 129.00 | 131.35 | 131.35 | 2.14% | - |
| May 13, 2026 | 128.50 | 128.85 | 128.35 | 128.60 | 128.60 | 1.14% | - |
| May 12, 2026 | 127.25 | 127.55 | 127.15 | 127.15 | 127.15 | -0.31% | - |
| May 11, 2026 | 126.95 | 127.65 | 126.85 | 127.55 | 127.55 | 0.28% | - |
| May 8, 2026 | 127.00 | 127.65 | 127.00 | 127.20 | 127.20 | 0.12% | - |
| May 7, 2026 | 128.90 | 128.90 | 127.05 | 127.05 | 127.05 | -1.28% | - |
| May 6, 2026 | 127.15 | 128.70 | 127.15 | 128.70 | 128.70 | 1.10% | - |
| May 5, 2026 | 127.05 | 127.30 | 127.05 | 127.30 | 127.30 | 0.12% | - |
| May 4, 2026 | 129.60 | 129.65 | 127.15 | 127.15 | 127.15 | -2.38% | - |
| Apr 30, 2026 | 128.95 | 130.25 | 128.90 | 130.25 | 130.25 | 1.01% | - |
| Apr 29, 2026 | 131.55 | 131.55 | 128.95 | 128.95 | 128.95 | -1.11% | - |
| Apr 28, 2026 | 131.50 | 132.80 | 130.40 | 130.40 | 130.40 | 0.50% | - |
| Apr 27, 2026 | 128.35 | 129.75 | 128.10 | 129.75 | 129.75 | 0.78% | - |
| Apr 24, 2026 | 128.90 | 129.25 | 128.75 | 128.75 | 128.75 | -0.66% | - |
| Apr 23, 2026 | 129.75 | 131.20 | 129.60 | 129.60 | 129.60 | -1.07% | - |
| Apr 22, 2026 | 131.55 | 131.75 | 131.00 | 131.00 | 131.00 | 0.42% | - |
| Apr 21, 2026 | 128.30 | 130.45 | 128.30 | 130.45 | 130.45 | 2.88% | - |
| Apr 20, 2026 | 122.85 | 126.80 | 122.85 | 126.80 | 126.80 | 1.93% | - |
| Apr 17, 2026 | 119.95 | 124.40 | 119.95 | 124.40 | 124.40 | 2.85% | 95 |
| Apr 16, 2026 | 121.15 | 121.40 | 120.95 | 120.95 | 120.95 | 0.42% | - |
| Apr 15, 2026 | 120.30 | 120.70 | 120.30 | 120.45 | 120.45 | -0.29% | - |
| Apr 14, 2026 | 120.35 | 120.80 | 120.05 | 120.80 | 120.80 | 2.20% | - |
| Apr 13, 2026 | 118.60 | 118.65 | 118.00 | 118.20 | 118.20 | -0.46% | - |
| Apr 10, 2026 | 118.45 | 118.75 | 117.70 | 118.75 | 118.75 | 1.80% | - |
| Apr 9, 2026 | 116.40 | 116.65 | 116.00 | 116.65 | 116.65 | 1.08% | - |
| Apr 8, 2026 | 115.05 | 115.40 | 115.05 | 115.40 | 115.40 | 2.81% | - |
| Apr 7, 2026 | 112.90 | 113.15 | 112.25 | 112.25 | 112.25 | 0.84% | - |
| Apr 2, 2026 | 109.74 | 111.32 | 109.56 | 111.32 | 111.32 | 0.27% | - |
| Apr 1, 2026 | 109.22 | 111.02 | 108.86 | 111.02 | 111.02 | 3.07% | - |
| Mar 30, 2026 | 106.92 | 108.44 | 106.92 | 108.44 | 107.71 | 0.63% | - |
| Mar 27, 2026 | 109.28 | 109.28 | 107.56 | 107.76 | 107.04 | -0.55% | - |
| Mar 26, 2026 | 109.42 | 109.56 | 108.36 | 108.36 | 107.63 | -1.60% | - |
| Mar 25, 2026 | 110.52 | 110.52 | 109.80 | 110.12 | 109.38 | 0.84% | - |
| Mar 24, 2026 | 106.48 | 109.20 | 106.32 | 109.20 | 108.47 | 2.84% | - |
| Mar 23, 2026 | 104.40 | 106.68 | 104.16 | 106.18 | 105.47 | 1.12% | 98 |
| Mar 20, 2026 | 104.52 | 105.00 | 104.04 | 105.00 | 104.29 | 0.59% | - |
| Mar 19, 2026 | 105.48 | 105.48 | 104.00 | 104.38 | 103.68 | -1.84% | - |