UK markets open in 1 hour 26 minutes

State Street Corporation (ZYA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
68.31+0.72 (+1.07%)
At close: 08:21PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202467.4568.5467.4568.3168.31-
21 Jun 202467.5867.7367.2667.5967.59-
20 Jun 202467.3667.6767.2867.6767.67-
19 Jun 202467.3567.3767.2167.2267.22-
18 Jun 202466.9867.3866.7767.3867.38-
17 Jun 202466.2766.5965.8966.5966.59-
14 Jun 202466.7466.9165.9866.4166.41-
13 Jun 202466.7166.7365.7166.5966.59-
12 Jun 202466.2967.2666.1466.6566.65-
11 Jun 202468.9869.0565.9766.6166.61-
10 Jun 202469.5069.7368.7669.2669.26-
07 Jun 202468.4869.6268.3769.5269.52-
06 Jun 202467.8568.6267.8568.3268.32-
05 Jun 202468.7968.8368.4968.7168.71-
04 Jun 202469.0469.2968.3468.7768.77-
03 Jun 202470.0970.0968.5468.9068.90-
31 May 202468.5969.3468.3669.3469.34-
30 May 202467.8068.5867.7668.4668.46-
29 May 202467.8368.0067.2567.9167.91-
28 May 202469.3669.4068.1168.1168.11-
27 May 202469.4869.5469.3469.5469.54-
24 May 202469.2469.5769.0969.3369.33-
23 May 202470.7370.7368.9668.9668.96-
22 May 202471.0271.0270.6470.7170.71-
21 May 202470.9371.3770.9371.1871.18-
20 May 202471.7571.8371.1871.1871.18-
17 May 202471.5171.8071.2671.5471.54-
16 May 202471.3171.6671.3171.5371.53-
15 May 202470.7671.5670.7671.0671.06-
14 May 202470.6271.0170.4970.8370.83-
13 May 202471.1271.3870.6170.7570.75-
10 May 202471.0371.4170.6371.2871.28-
09 May 202470.0570.5669.8870.4270.42-
08 May 202470.1470.2269.8570.1470.14-
07 May 202469.7870.6269.7870.3670.36-
06 May 202469.1969.7369.1869.7369.73-
03 May 202468.6869.0068.0068.9968.99-
02 May 202468.4868.9068.1368.1568.15-
30 Apr 202469.1269.1268.0068.2268.22-
29 Apr 202468.6269.3168.5869.2969.29-
26 Apr 202468.4569.4768.1368.8668.86-
25 Apr 202469.2369.4467.9668.3968.39-
24 Apr 202469.6169.8769.1469.4169.41-
23 Apr 202469.9770.2269.3669.8669.86-
22 Apr 202469.0470.0969.0470.0970.09-
19 Apr 202468.2869.2968.2869.2369.23-
18 Apr 202468.3569.0368.2868.4568.45-
17 Apr 202468.7969.0667.9068.0068.00-
16 Apr 202470.4870.8068.6768.6768.67-
15 Apr 202471.2972.1370.6170.6170.61-
12 Apr 202469.0671.8869.0669.8369.83-
11 Apr 202469.2269.2268.1468.7768.77-
10 Apr 202470.6770.6969.4269.4269.42-
09 Apr 202470.3570.5670.2070.5070.50-
08 Apr 202469.8470.8169.8370.5470.54-
05 Apr 202470.2370.6469.1869.8869.88-
04 Apr 202471.4072.0871.1071.3071.30-
03 Apr 202471.3172.0571.1671.3371.33-
02 Apr 202471.9672.0871.6271.7171.71-
28 Mar 202470.3471.8270.3471.8271.82-
28 Mar 20240.69 Dividend
27 Mar 202470.4670.7270.4670.6069.91-
26 Mar 202469.7870.4069.7670.3269.63-
25 Mar 202470.0270.4269.8869.9469.26-
22 Mar 202470.0270.2469.8670.2469.55-
21 Mar 202467.6869.8667.6869.8669.18-
20 Mar 202466.8267.6466.8267.6466.98-
19 Mar 202466.7466.8466.5266.6265.97-
18 Mar 202466.6266.7466.1866.5665.91-
15 Mar 202466.0266.5666.0266.5665.91-
14 Mar 202466.7266.9265.6865.6865.04-
13 Mar 202466.3467.1666.3066.6866.03-
12 Mar 202467.2067.2666.3866.4465.79-
11 Mar 202466.0667.3065.6867.3066.64-
08 Mar 202465.9866.4865.9866.3065.65-
07 Mar 202465.8066.4265.7665.9865.34-
06 Mar 202467.5467.6465.8865.9665.32-
05 Mar 202468.0268.2267.4467.4466.78-
04 Mar 202467.9468.6867.7668.1667.49-
01 Mar 202468.3068.3067.7268.2067.53-
29 Feb 202467.6668.3867.4268.3267.65-
28 Feb 202467.8068.4667.7067.7067.04-
27 Feb 202467.1067.6667.1067.6066.94-
26 Feb 202467.8868.2667.1067.1866.52-
23 Feb 202466.9468.1866.9068.0667.39-
22 Feb 202466.6867.2066.5866.9666.31-
21 Feb 202466.1466.9466.0666.7266.07-
20 Feb 202467.1267.1266.0666.2065.55-
19 Feb 202467.3067.3667.2667.2666.60-
16 Feb 202467.7667.8267.1667.2866.62-
15 Feb 202466.7467.8666.6867.7067.04-
14 Feb 202466.4067.5066.4066.5265.87-
13 Feb 202468.3068.3066.2266.2265.57-
12 Feb 202467.4668.7667.4268.3467.67-
09 Feb 202467.1467.5667.0067.5066.84-
08 Feb 202467.7668.1466.8667.0466.38-
07 Feb 202467.3667.8266.8667.8267.16-
06 Feb 202467.4667.8667.4267.4266.76-
05 Feb 202467.9268.0467.3667.6266.96-
02 Feb 202467.4068.2267.2668.1067.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...