UK markets closed

State Street Corporation (ZYA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
68.61+0.55 (+0.81%)
At close: 08:15AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202468.6168.6168.6168.6168.61-
02 May 202468.0668.0668.0668.0668.06-
30 Apr 202468.9168.9167.8867.8867.88-
29 Apr 202468.4469.2668.4468.9268.92-
26 Apr 202468.2968.2968.2968.2968.29-
25 Apr 202469.0769.0769.0769.0769.07-
24 Apr 202469.4569.4569.1669.1969.19-
23 Apr 202469.7969.9069.5869.5869.58-
22 Apr 202468.8668.8668.8668.8668.86-
19 Apr 202468.1268.8168.1268.8168.81-
18 Apr 202468.1868.8768.1868.4968.49-
17 Apr 202468.6368.6367.9367.9367.93-
16 Apr 202470.3370.6668.5968.7868.78150
15 Apr 202471.1071.1070.5270.5270.52-
12 Apr 202468.8968.8968.8968.8968.89-
11 Apr 202469.0369.0368.6968.6968.69-
10 Apr 202470.4670.4670.4570.4570.45-
09 Apr 202470.1670.1670.1670.1670.16-
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 202471.1571.1571.1571.1571.15-
02 Apr 202471.7771.7771.7771.7771.77-
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 202469.8669.8669.8669.8669.17-
22 Mar 202469.8670.2269.8670.2269.53-
21 Mar 202467.5269.8267.5269.8269.13-
20 Mar 202466.6666.6666.6666.6666.01-
19 Mar 202466.5866.5866.4466.4465.79-
18 Mar 202466.5666.5666.4866.5465.89-
15 Mar 202465.8865.8865.8865.8865.23-
14 Mar 202466.5866.5866.5866.5865.93-
13 Mar 202466.2067.1266.2066.4265.7762
12 Mar 202467.0667.1266.2466.2465.59-
11 Mar 202465.9065.9065.9065.9065.25-
08 Mar 202465.8266.4065.8266.3065.65-
07 Mar 202465.6466.0265.6466.0265.37-
06 Mar 202467.3467.3465.7465.7465.09-
05 Mar 202467.8867.8867.5067.5066.84-
04 Mar 202467.8068.5867.8068.1267.45-
01 Mar 202468.1868.1868.1868.1867.51-
29 Feb 202467.5467.5467.5467.5466.88-
28 Feb 202467.6667.6667.6067.6066.94-
27 Feb 202466.9666.9666.7066.7066.0520
26 Feb 202467.7667.7667.7667.7667.09-
23 Feb 202466.8066.8066.8066.8066.14-
22 Feb 202466.5266.5266.5266.5265.87-
21 Feb 202466.0066.0066.0066.0065.35-
20 Feb 202466.9866.9866.1666.1665.51-
19 Feb 202467.1067.1067.1067.1066.44-
16 Feb 202467.6267.6267.2467.2466.58-
15 Feb 202466.5866.5866.5866.5865.93-
14 Feb 202466.2466.2466.2466.2465.59-
13 Feb 202468.1268.1268.1268.1267.45-
12 Feb 202467.3067.3067.3067.3066.64-
09 Feb 202466.9867.3866.9867.3866.72-
08 Feb 202467.5867.5866.9866.9866.32-
07 Feb 202467.1667.4267.1667.4266.76-
06 Feb 202467.3467.3467.3467.3466.68-
05 Feb 202467.8667.8667.8667.8667.19-
02 Feb 202467.2267.8667.2267.8667.19-
01 Feb 202468.2868.2868.2868.2867.61-
31 Jan 202469.0469.0469.0469.0468.36-
30 Jan 202468.9068.9068.9068.9068.2210
29 Jan 202469.0669.1869.0669.1868.50-
26 Jan 202468.5668.5668.5668.5667.89-
25 Jan 202467.8467.8467.8467.8467.17-
24 Jan 202467.9667.9667.8267.8267.15-
23 Jan 202467.9468.2067.9468.1467.47-
22 Jan 202469.4469.4468.2268.2267.5520
19 Jan 202468.1068.1068.1068.1067.43-
18 Jan 202468.3468.3468.0268.2667.59-
17 Jan 202469.4269.4268.6268.6267.95-
16 Jan 202469.6669.6669.6669.6668.98-
15 Jan 202469.7069.7069.7069.7069.02-
12 Jan 202469.2669.7069.2669.7069.02-
11 Jan 202469.7069.7069.7069.7069.02-
10 Jan 202470.5070.5069.7669.7669.08-
09 Jan 202471.3871.3871.0671.0670.36-
08 Jan 202471.0471.0470.9470.9470.24-
05 Jan 202470.5870.5870.5870.5869.89-
04 Jan 202470.6470.9870.6470.8870.18-
03 Jan 202471.4071.4070.9470.9470.24-
02 Jan 202470.1270.1270.1270.1269.43-
29 Dec 202370.1070.1070.0070.0069.31-
29 Dec 20230.69 Dividend
28 Dec 202369.9870.0069.9870.0068.63-
27 Dec 202370.2470.2470.0670.0668.6972
22 Dec 202369.6469.6469.6469.6468.28-
21 Dec 202369.5269.8469.5269.8468.47105
20 Dec 202370.7470.7470.7470.7469.36-
19 Dec 202370.4870.4870.4870.4869.10-
18 Dec 202370.9670.9670.6270.6269.24-
15 Dec 202371.4071.4071.2271.2269.83-
14 Dec 202370.2871.1870.2871.1869.79-
13 Dec 202369.5269.5269.5269.5268.16-
12 Dec 202369.1069.7069.1069.4268.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...