UK markets close in 7 hours 51 minutes

State Street Corporation (ZYA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
68.21-0.73 (-1.06%)
As of 08:31AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202468.2168.2168.2168.2168.21275
30 Apr 202468.9468.9468.9468.9468.94-
29 Apr 202468.4468.4468.4468.4468.44-
26 Apr 202468.3068.3068.3068.3068.30-
25 Apr 202469.0569.0569.0569.0569.05-
24 Apr 202469.4469.4469.4469.4469.44-
23 Apr 202469.7969.7969.7969.7969.79-
22 Apr 202468.8568.8568.8568.8568.85-
19 Apr 202468.0568.0568.0568.0568.05-
18 Apr 202468.1868.1868.1868.1868.18-
17 Apr 202468.6468.6468.6468.6468.64-
16 Apr 202470.3270.3270.3270.3270.32-
15 Apr 202471.1771.1771.1771.1771.17-
12 Apr 202468.9073.1068.9073.1073.10275
11 Apr 202469.0469.0469.0469.0469.04-
10 Apr 202470.4670.4670.4670.4670.46-
09 Apr 202470.1770.1770.1770.1770.17-
08 Apr 202469.7269.7269.7269.7269.72-
05 Apr 202470.0570.0570.0570.0570.05-
04 Apr 202471.2171.2171.2171.2171.21-
03 Apr 202471.1371.1371.1371.1371.13-
02 Apr 202471.7871.7871.7871.7871.78-
28 Mar 202470.1870.1870.1870.1870.18-
28 Mar 20240.69 Dividend
27 Mar 202470.3070.3070.3070.3069.61-
26 Mar 202469.6269.6269.6269.6268.94-
25 Mar 202469.8469.8469.8469.8469.15-
22 Mar 202469.8670.3069.8670.3069.6110
21 Mar 202467.5267.5267.5267.5266.86-
20 Mar 202466.6866.6866.6866.6866.03-
19 Mar 202466.5666.5666.5666.5665.91-
18 Mar 202466.5866.5866.5866.5865.93-
15 Mar 202465.8465.8465.8465.8465.19-
14 Mar 202466.5666.5666.5666.5665.91-
13 Mar 202466.1866.4666.1866.4665.8190
12 Mar 202467.0667.0667.0667.0666.40-
11 Mar 202465.9265.9265.9265.9265.27-
08 Mar 202465.8265.8265.8265.8265.17-
07 Mar 202465.6465.6465.6465.6465.00-
06 Mar 202467.3467.3467.3467.3466.68-
05 Mar 202467.9867.9867.9867.9867.31-
04 Mar 202467.8067.8067.8067.8067.13-
01 Mar 202468.1468.1468.1468.1467.47-
29 Feb 202467.5068.1067.5068.0667.3918
28 Feb 202467.6667.6667.6667.6667.00-
27 Feb 202466.9666.9666.9666.9666.3019
26 Feb 202467.7467.7467.7467.7467.08-
23 Feb 202466.8066.8066.7866.7866.1260
22 Feb 202466.5466.5466.5466.5465.89-
21 Feb 202465.9865.9865.9865.9865.33-
20 Feb 202466.9666.9666.9666.9666.30-
19 Feb 202467.1267.1267.1267.1266.46-
16 Feb 202467.6467.6467.6467.6466.98-
15 Feb 202466.6066.6066.6066.6065.95-
14 Feb 202466.1867.6666.1867.6667.00130
13 Feb 202468.1468.1468.1468.1467.47-
12 Feb 202467.3067.3067.3067.3066.64-
09 Feb 202466.9866.9866.9866.9866.32-
08 Feb 202467.5867.5867.5867.5866.92-
07 Feb 202467.1667.1667.1667.1666.50-
06 Feb 202467.3267.3267.3267.3266.66-
05 Feb 202467.8867.8867.8867.8867.21-
02 Feb 202467.2267.2267.2267.2266.56-
01 Feb 202468.2868.2868.2868.2867.61-
31 Jan 202469.0269.0269.0269.0268.34-
30 Jan 202468.9269.2268.9269.2268.5410
29 Jan 202469.0469.0469.0469.0468.36-
26 Jan 202468.5668.5668.5668.5667.89-
25 Jan 202467.8467.8467.8467.8467.17-
24 Jan 202467.9867.9867.9867.9867.31-
23 Jan 202467.9267.9267.9267.9267.25-
22 Jan 202469.4469.4469.4469.4468.76-
19 Jan 202468.1068.1068.1068.1067.43-
18 Jan 202468.3468.3468.3468.3467.67-
17 Jan 202469.4269.4269.4269.4268.74-
16 Jan 202469.6669.6669.6669.6668.98-
15 Jan 202469.3069.3069.3069.3068.62-
12 Jan 202469.3069.3069.3069.3068.62-
11 Jan 202469.7269.7269.7269.7269.04-
10 Jan 202470.5070.5070.5070.5069.81-
09 Jan 202471.3871.3871.3871.3870.68-
08 Jan 202471.0471.0471.0471.0470.34-
05 Jan 202470.6070.6070.6070.6069.91-
04 Jan 202470.6470.6470.6470.6469.95-
03 Jan 202471.4272.7071.4272.7071.99210
02 Jan 202470.1270.1270.1270.1269.43-
29 Dec 202370.1070.1270.1070.1269.43-
29 Dec 20230.69 Dividend
28 Dec 202369.9869.9869.9869.9868.61-
27 Dec 202370.2470.2470.2470.2468.86-
22 Dec 202369.6669.6669.6669.6668.30-
21 Dec 202369.5269.5269.5269.5268.16-
20 Dec 202370.7470.7470.7470.7469.36-
19 Dec 202370.4670.4670.4670.4669.08-
18 Dec 202370.9670.9670.9670.9669.57-
15 Dec 202371.4072.1271.4072.1270.7150
14 Dec 202370.2472.0070.2472.0070.5920
13 Dec 202369.5269.5269.5269.5268.16-
12 Dec 202369.1069.1069.1069.1067.75-
11 Dec 202368.5668.5668.5668.5667.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...