Frankfurt - Delayed Quote EUR

State Street Corporation (ZYA.F)

83.93
-2.38
(-2.76%)
At close: June 12 at 8:01:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202583.9383.9383.9383.9383.93-
Jun 11, 202586.3186.3186.3186.3186.31-
Jun 10, 202586.3286.3286.3286.3286.32-
Jun 9, 202586.0386.0386.0386.0386.03-
Jun 6, 202584.4484.4484.4484.4484.44-
Jun 5, 202583.8583.8583.8583.8583.85-
Jun 4, 202585.1885.1885.1885.1885.18-
Jun 3, 202583.7683.7683.7683.7683.76-
Jun 2, 202583.9283.9283.9283.9283.92-
May 30, 202585.4985.4985.4985.4985.49-
May 29, 202587.3087.3087.3087.3087.30-
May 28, 202585.8685.8685.8685.8685.86-
May 27, 202585.0985.0985.0985.0985.09-
May 26, 202585.0185.0185.0185.0185.01-
May 23, 202584.5984.5984.5984.5984.59-
May 22, 202584.1284.1284.1284.1284.12-
May 21, 202585.5085.5085.5085.5085.50-
May 20, 202586.7486.7486.7486.7486.74-
May 19, 202586.3986.3986.3986.3986.39-
May 16, 202587.3087.3087.3087.3087.30-
May 15, 202586.7686.7686.7686.7686.76-
May 14, 202587.2687.2687.2687.2687.26-
May 13, 202585.9385.9385.9385.9385.93-
May 12, 202584.6484.6484.6484.6484.64-
May 9, 202583.6183.6183.6183.6183.61-
May 8, 202581.3381.3381.3381.3381.33-
May 7, 202580.0780.0780.0780.0780.07-
May 6, 202579.5179.5179.5179.5179.51-
May 5, 202579.4979.4979.4979.4979.49-
May 2, 202578.0978.0978.0978.0978.09-
Apr 30, 202577.3577.3577.3577.3577.35-
Apr 29, 202576.7776.7776.7776.7776.77-
Apr 28, 202576.3977.8176.3977.8077.80392
Apr 25, 202577.4877.4877.4877.4877.48-
Apr 24, 202575.0475.0475.0475.0475.04-
Apr 23, 202574.6875.6074.6875.6075.60263
Apr 22, 202569.6369.6369.6369.6369.63-
Apr 17, 202570.4570.4570.4570.4570.45-
Apr 16, 202570.9170.9170.0070.0070.009
Apr 15, 202570.9870.9870.9870.9870.98-
Apr 14, 202569.9069.9069.9069.9069.90-
Apr 11, 202570.6570.6570.6570.6570.65-
Apr 10, 202574.8374.8374.8374.8374.83-
Apr 9, 202566.8766.8766.8766.8766.87-
Apr 8, 202570.4170.4170.4170.4170.41-
Apr 7, 202566.0866.0866.0866.0866.08-
Apr 4, 202574.3874.3872.9672.9672.9680
Apr 3, 202579.8579.8579.8579.8579.85-
Apr 2, 202581.9781.9781.9781.9781.97-
Apr 1, 2025 0.659148 Dividend
Apr 1, 202581.6981.6981.6981.6981.69-
Mar 31, 202581.9681.9681.9681.9681.20-
Mar 28, 202584.8084.8084.8084.8084.01-
Mar 27, 202586.0186.0186.0186.0185.21-
Mar 26, 202585.6785.6785.6785.6784.88-
Mar 25, 202585.7285.7285.4585.4584.66510
Mar 24, 202583.9183.9183.9183.9183.13-
Mar 21, 202583.3883.3883.3883.3882.61-
Mar 20, 202582.8782.8782.8782.8782.10-
Mar 19, 202580.5780.5780.5780.5779.82-
Mar 18, 202580.0880.0880.0880.0879.34-
Mar 17, 202579.1779.1779.1779.1778.44-
Mar 14, 202577.9877.9877.9877.9877.26-
Mar 13, 202578.7378.7378.7378.7378.00-
Mar 12, 202578.6278.6278.6278.6277.89540
Mar 11, 202579.8879.8879.8879.8879.14-
Mar 10, 202582.2682.2682.2682.2681.50-
Mar 7, 202582.9082.9082.6282.6281.85100
Mar 6, 202585.4685.4685.4685.4684.67-
Mar 5, 202586.4786.4786.4786.4785.67-
Mar 4, 202592.2292.2292.2292.2291.36-
Mar 3, 202595.2495.2494.0394.0393.1610
Feb 28, 202593.5993.5993.5993.5992.72-
Feb 27, 202592.8792.8792.8792.8792.01-
Feb 26, 202592.5393.0092.5393.0092.1475
Feb 25, 202593.8893.8893.8893.8893.01-
Feb 24, 202594.0794.0794.0794.0793.20-
Feb 21, 202594.7594.7594.7594.7593.87-
Feb 20, 202595.3495.3495.3495.3494.46-
Feb 19, 202595.8795.8795.8795.8794.98-
Feb 18, 202595.0495.0495.0495.0494.16-
Feb 17, 202594.4095.2094.4095.2094.3257
Feb 14, 202594.5694.5694.5694.5693.68-
Feb 13, 202594.1094.1094.1094.1093.23-
Feb 12, 202594.9394.9394.9394.9394.05-
Feb 11, 202594.6894.6894.6894.6893.80-
Feb 10, 202596.2796.2796.2796.2795.38-
Feb 7, 202595.7095.9995.7095.9995.1055
Feb 6, 202595.5495.5495.5495.5494.65-
Feb 5, 202594.2594.2594.2594.2593.38-
Feb 4, 202594.9594.9594.9594.9594.07-
Feb 3, 202597.6497.6497.6497.6496.73100
Jan 31, 202598.2898.2898.2898.2897.37-
Jan 30, 202596.7697.0796.7697.0796.1738
Jan 29, 202595.9295.9295.9295.9295.03-
Jan 28, 202595.4995.4995.4995.4994.60-
Jan 27, 202593.6693.6693.6693.6692.79-
Jan 24, 202593.0093.0093.0093.0092.14-
Jan 23, 202593.0893.0893.0893.0892.22-
Jan 22, 202594.8394.8394.8394.8393.95-
Jan 21, 202594.4394.4394.4394.4393.55-
Jan 20, 202594.4894.4894.4894.4893.60-
Jan 17, 202597.8397.8395.2195.2194.334
Jan 16, 202596.8596.8596.8596.8595.95-
Jan 15, 202592.5792.5792.5792.5791.71-
Jan 14, 202592.0492.0492.0492.0491.19-
Jan 13, 202591.5791.5791.5791.5790.72-
Jan 10, 202594.6694.6694.6694.6693.78-
Jan 9, 202594.5294.5294.5294.5293.64-
Jan 8, 202594.3494.3494.3494.3493.47-
Jan 7, 202594.3694.3694.3694.3693.49-
Jan 6, 202594.4694.5094.4694.5093.6275
Jan 3, 202595.1895.1895.1895.1894.30-
Jan 2, 2025 0.659148 Dividend
Jan 2, 202593.9293.9293.9293.9293.05-
Dec 30, 202494.0394.0394.0394.0392.41-
Dec 27, 202495.3595.3595.3595.3593.70-
Dec 23, 202494.2494.2494.2494.2492.61-
Dec 20, 202491.6691.6691.6691.6690.08-
Dec 19, 202491.0991.0991.0991.0989.52-
Dec 18, 202493.8693.8693.8693.8692.24-
Dec 17, 202495.5195.5194.9594.9593.315
Dec 16, 202495.4095.4095.4095.4093.75-
Dec 13, 202495.9595.9595.9595.9594.29-
Dec 12, 202494.0294.0294.0294.0292.40-
Dec 11, 202494.8194.8194.8194.8193.17-
Dec 10, 202493.9293.9293.9293.9292.30-
Dec 9, 202492.8792.8792.8792.8791.27-
Dec 6, 202492.9492.9492.8892.8891.27150
Dec 5, 202492.2792.2792.0192.0190.42150
Dec 4, 202492.9292.9292.9292.9291.31-
Dec 3, 202493.2093.2093.0693.0691.4580
Dec 2, 202493.1993.1993.1993.1991.58-
Nov 29, 202493.4093.4093.4093.4091.79-
Nov 28, 202493.5293.5293.4093.4091.7930
Nov 27, 202494.0994.0994.0994.0992.46-
Nov 26, 202494.0294.0294.0294.0292.40-
Nov 25, 202493.3193.3193.3193.3191.70-
Nov 22, 202491.8092.8391.8092.8391.2335
Nov 21, 202490.1890.1890.1890.1888.62-
Nov 20, 202489.4589.5089.4589.5087.952
Nov 19, 202490.6190.6190.6190.6189.04-
Nov 18, 202490.3090.3090.3090.3088.74-
Nov 15, 202490.6390.6390.6390.6389.06-
Nov 14, 202489.8989.8989.8989.8988.34-
Nov 13, 202489.1989.1989.1989.1987.65-
Nov 12, 202490.4490.5790.4490.5789.0040
Nov 11, 202488.7688.7688.7688.7687.2350
Nov 8, 202488.0688.0688.0688.0686.54-
Nov 7, 202489.9389.9389.9389.9388.38-
Nov 6, 202487.9188.9887.9188.9887.44100
Nov 5, 202484.6984.6984.6984.6983.23-
Nov 4, 202484.9684.9684.9684.9683.49-
Nov 1, 202485.2085.2085.2085.2083.73-
Oct 31, 202485.1485.1485.1485.1483.67-
Oct 30, 202485.5685.5685.5685.5684.08-
Oct 29, 202485.8385.8385.8385.8384.35-
Oct 28, 202483.8983.8983.8983.8982.44-
Oct 25, 202484.6685.2384.6685.2383.761
Oct 24, 202484.4184.4184.4184.4182.95-
Oct 23, 202482.7382.7382.7382.7381.30-
Oct 22, 202483.0183.0183.0183.0181.58-
Oct 21, 202484.3684.3684.3684.3682.9018
Oct 18, 202485.1385.2985.1385.2983.821
Oct 17, 202485.2785.2785.2785.2783.80-
Oct 16, 202484.1184.1184.1184.1182.66-
Oct 15, 202483.3983.3983.3983.3981.95-
Oct 14, 202481.9981.9981.9981.9980.57-
Oct 11, 202481.4881.4881.4881.4880.07-
Oct 10, 202480.9680.9680.9680.9679.56-
Oct 9, 202480.4280.4280.4280.4279.03-
Oct 8, 202479.4379.4379.4379.4378.06-
Oct 7, 202479.3679.3679.3679.3677.99-
Oct 4, 202477.8177.8177.8177.8176.47-
Oct 3, 202477.6577.6577.6577.6576.31-
Oct 2, 202477.9077.9077.9077.9076.55-
Oct 1, 2024 0.659148 Dividend
Oct 1, 202478.4878.4878.4878.4877.12-
Sep 30, 202478.7678.7678.7678.7676.65-
Sep 27, 202478.8178.8178.8178.8176.70-
Sep 26, 202479.4879.4879.4879.4877.35-
Sep 25, 202479.0079.7179.0079.7177.5860
Sep 24, 202479.9679.9679.9679.9677.82-
Sep 23, 202479.1779.1779.1779.1777.05-
Sep 20, 202479.7579.7579.7579.7577.62-
Sep 19, 202478.5578.5578.5578.5576.45-
Sep 18, 202477.8377.8377.8377.8375.75-
Sep 17, 202476.6076.6076.6076.6074.55-
Sep 16, 202474.8374.8374.8374.8372.83-
Sep 13, 202474.3374.3374.3374.3372.34-
Sep 12, 202474.9574.9574.9574.9572.94-
Sep 11, 202474.9175.4074.9175.4073.3815
Sep 10, 202475.4675.4675.4675.4673.44-
Sep 9, 202475.2475.2475.2475.2473.23-
Sep 6, 202476.5076.5076.5076.5074.45-
Sep 5, 202477.3177.3177.3177.3175.24-
Sep 4, 202477.2877.2877.2877.2875.21-
Sep 3, 202478.4578.4578.4578.4576.35-
Sep 2, 202478.5378.5378.5178.5176.41-
Aug 30, 202477.4377.4377.4377.4375.36-
Aug 29, 202476.1176.1176.1176.1174.07-
Aug 28, 202476.5376.5376.5376.5374.48-
Aug 27, 202475.5375.5375.5375.5373.51-
Aug 26, 202474.9574.9574.9574.9572.94-
Aug 23, 202474.1874.1874.1874.1872.19-
Aug 22, 202472.3272.3272.3272.3270.38-
Aug 21, 202472.2172.2172.2172.2170.28-
Aug 20, 202472.9872.9872.9872.9871.03-
Aug 19, 202473.2473.5973.2473.5971.625
Aug 16, 202473.3173.3173.3173.3171.35-
Aug 15, 202471.6973.5071.6973.5071.5360
Aug 14, 202471.5871.5871.5471.5469.63320
Aug 13, 202470.8270.8270.8270.8268.92-
Aug 12, 202471.4171.4171.4171.4169.50-
Aug 9, 202471.0771.0771.0771.0769.17-
Aug 8, 202469.6669.6669.6669.6667.80-
Aug 7, 202470.9770.9770.9770.9769.07-
Aug 6, 202470.9170.9170.9170.9169.01-
Aug 5, 202471.4171.4171.4171.4169.50-
Aug 2, 202476.8376.8376.8376.8374.77-
Aug 1, 202478.4378.4378.4378.4376.33-
Jul 31, 202479.0479.0479.0479.0476.92-
Jul 30, 202478.3078.3078.3078.3076.20-
Jul 29, 202478.6479.1578.6479.1577.031
Jul 26, 202478.2378.2378.2378.2376.14-
Jul 25, 202476.3876.3876.3876.3874.34-
Jul 24, 202476.8876.8876.8876.8874.82-
Jul 23, 202476.8776.8776.8776.8774.81-
Jul 22, 202477.4577.4577.4577.4575.38-
Jul 19, 202477.3177.3177.3177.3175.24-
Jul 18, 202477.9877.9877.8977.8975.81450
Jul 17, 202477.4277.4277.4277.4275.35-
Jul 16, 202472.3773.5072.3773.5071.5356
Jul 15, 202472.0972.1772.0972.1770.24100
Jul 12, 202470.3170.3170.3170.3168.43-
Jul 11, 202469.4969.4969.4969.4967.63-
Jul 10, 202468.5768.5768.5768.5766.73-
Jul 9, 202467.6967.6967.6967.6965.88-
Jul 8, 202467.1067.1067.1067.1065.30-
Jul 5, 202468.4568.4568.4568.4566.62-
Jul 4, 202468.5768.5768.5768.5766.73-
Jul 3, 202468.5768.5768.5768.5766.73-
Jul 2, 202468.3568.3568.3568.3566.52-
Jul 1, 2024 0.59843695 Dividend
Jul 1, 202468.0668.0668.0668.0666.24-
Jun 28, 202468.1268.1268.1268.1265.63-
Jun 27, 202467.9067.9067.9067.9065.41-
Jun 26, 202467.6567.6567.6567.6565.17-
Jun 25, 202467.8367.8367.8367.8365.35-
Jun 24, 202467.3267.3267.3267.3264.85-
Jun 21, 202467.4067.4067.4067.4064.93-
Jun 20, 202467.2367.2367.2367.2364.77-
Jun 19, 202467.1967.1967.1967.1964.73-
Jun 18, 202466.8266.8266.8266.8264.37-
Jun 17, 202466.1066.1066.1066.1063.68-
Jun 14, 202466.5866.5866.5866.5864.14-
Jun 13, 202466.5466.5466.5466.5464.10-
Jun 12, 202466.1166.1166.1166.1163.69-