State Street Corporation (ZYA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 12:12PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 70.09 | 70.09 | 69.96 | 69.98 | 69.98 | - |
| May 31, 2024 | 68.59 | 69.34 | 68.36 | 69.34 | 69.34 | - |
| May 30, 2024 | 67.80 | 68.58 | 67.76 | 68.46 | 68.46 | - |
| May 29, 2024 | 67.83 | 68.00 | 67.25 | 67.91 | 67.91 | - |
| May 28, 2024 | 69.36 | 69.40 | 68.11 | 68.11 | 68.11 | - |
| May 27, 2024 | 69.48 | 69.54 | 69.34 | 69.54 | 69.54 | - |
| May 24, 2024 | 69.24 | 69.57 | 69.09 | 69.33 | 69.33 | - |
| May 23, 2024 | 70.73 | 70.73 | 68.96 | 68.96 | 68.96 | - |
| May 22, 2024 | 71.02 | 71.02 | 70.64 | 70.71 | 70.71 | - |
| May 21, 2024 | 70.93 | 71.37 | 70.93 | 71.18 | 71.18 | - |
| May 20, 2024 | 71.75 | 71.83 | 71.18 | 71.18 | 71.18 | - |
| May 17, 2024 | 71.51 | 71.80 | 71.26 | 71.54 | 71.54 | - |
| May 16, 2024 | 71.31 | 71.66 | 71.31 | 71.53 | 71.53 | - |
| May 15, 2024 | 70.76 | 71.56 | 70.76 | 71.06 | 71.06 | - |
| May 14, 2024 | 70.62 | 71.01 | 70.49 | 70.83 | 70.83 | - |
| May 13, 2024 | 71.12 | 71.38 | 70.61 | 70.75 | 70.75 | - |
| May 10, 2024 | 71.03 | 71.41 | 70.63 | 71.28 | 71.28 | - |
| May 09, 2024 | 70.05 | 70.56 | 69.88 | 70.42 | 70.42 | - |
| May 08, 2024 | 70.14 | 70.22 | 69.85 | 70.14 | 70.14 | - |
| May 07, 2024 | 69.78 | 70.62 | 69.78 | 70.36 | 70.36 | - |
| May 06, 2024 | 69.19 | 69.73 | 69.18 | 69.73 | 69.73 | - |
| May 03, 2024 | 68.68 | 69.00 | 68.00 | 68.99 | 68.99 | - |
| May 02, 2024 | 68.48 | 68.90 | 68.13 | 68.15 | 68.15 | - |
| Apr 30, 2024 | 69.12 | 69.12 | 68.00 | 68.22 | 68.22 | - |
| Apr 29, 2024 | 68.62 | 69.31 | 68.58 | 69.29 | 69.29 | - |
| Apr 26, 2024 | 68.45 | 69.47 | 68.13 | 68.86 | 68.86 | - |
| Apr 25, 2024 | 69.23 | 69.44 | 67.96 | 68.39 | 68.39 | - |
| Apr 24, 2024 | 69.61 | 69.87 | 69.14 | 69.41 | 69.41 | - |
| Apr 23, 2024 | 69.97 | 70.22 | 69.36 | 69.86 | 69.86 | - |
| Apr 22, 2024 | 69.04 | 70.09 | 69.04 | 70.09 | 70.09 | - |
| Apr 19, 2024 | 68.28 | 69.29 | 68.28 | 69.23 | 69.23 | - |
| Apr 18, 2024 | 68.35 | 69.03 | 68.28 | 68.45 | 68.45 | - |
| Apr 17, 2024 | 68.79 | 69.06 | 67.90 | 68.00 | 68.00 | - |
| Apr 16, 2024 | 70.48 | 70.80 | 68.67 | 68.67 | 68.67 | - |
| Apr 15, 2024 | 71.29 | 72.13 | 70.61 | 70.61 | 70.61 | - |
| Apr 12, 2024 | 69.06 | 71.88 | 69.06 | 69.83 | 69.83 | - |
| Apr 11, 2024 | 69.22 | 69.22 | 68.14 | 68.77 | 68.77 | - |
| Apr 10, 2024 | 70.67 | 70.69 | 69.42 | 69.42 | 69.42 | - |
| Apr 09, 2024 | 70.35 | 70.56 | 70.20 | 70.50 | 70.50 | - |
| Apr 08, 2024 | 69.84 | 70.81 | 69.83 | 70.54 | 70.54 | - |
| Apr 05, 2024 | 70.23 | 70.64 | 69.18 | 69.88 | 69.88 | - |
| Apr 04, 2024 | 71.40 | 72.08 | 71.10 | 71.30 | 71.30 | - |
| Apr 03, 2024 | 71.31 | 72.05 | 71.16 | 71.33 | 71.33 | - |
| Apr 02, 2024 | 71.96 | 72.08 | 71.62 | 71.71 | 71.71 | - |
| Mar 28, 2024 | 70.34 | 71.82 | 70.34 | 71.82 | 71.82 | - |
| Mar 28, 2024 | 0.69 Dividend | |||||
| Mar 27, 2024 | 70.46 | 70.72 | 70.46 | 70.60 | 69.91 | - |
| Mar 26, 2024 | 69.78 | 70.40 | 69.76 | 70.32 | 69.63 | - |
| Mar 25, 2024 | 70.02 | 70.42 | 69.88 | 69.94 | 69.26 | - |
| Mar 22, 2024 | 70.02 | 70.24 | 69.86 | 70.24 | 69.55 | - |
| Mar 21, 2024 | 67.68 | 69.86 | 67.68 | 69.86 | 69.18 | - |
| Mar 20, 2024 | 66.82 | 67.64 | 66.82 | 67.64 | 66.98 | - |
| Mar 19, 2024 | 66.74 | 66.84 | 66.52 | 66.62 | 65.97 | - |
| Mar 18, 2024 | 66.62 | 66.74 | 66.18 | 66.56 | 65.91 | - |
| Mar 15, 2024 | 66.02 | 66.56 | 66.02 | 66.56 | 65.91 | - |
| Mar 14, 2024 | 66.72 | 66.92 | 65.68 | 65.68 | 65.04 | - |
| Mar 13, 2024 | 66.34 | 67.16 | 66.30 | 66.68 | 66.03 | - |
| Mar 12, 2024 | 67.20 | 67.26 | 66.38 | 66.44 | 65.79 | - |
| Mar 11, 2024 | 66.06 | 67.30 | 65.68 | 67.30 | 66.64 | - |
| Mar 08, 2024 | 65.98 | 66.48 | 65.98 | 66.30 | 65.65 | - |
| Mar 07, 2024 | 65.80 | 66.42 | 65.76 | 65.98 | 65.34 | - |
| Mar 06, 2024 | 67.54 | 67.64 | 65.88 | 65.96 | 65.32 | - |
| Mar 05, 2024 | 68.02 | 68.22 | 67.44 | 67.44 | 66.78 | - |
| Mar 04, 2024 | 67.94 | 68.68 | 67.76 | 68.16 | 67.49 | - |
| Mar 01, 2024 | 68.30 | 68.30 | 67.72 | 68.20 | 67.53 | - |
| Feb 29, 2024 | 67.66 | 68.38 | 67.42 | 68.32 | 67.65 | - |
| Feb 28, 2024 | 67.80 | 68.46 | 67.70 | 67.70 | 67.04 | - |
| Feb 27, 2024 | 67.10 | 67.66 | 67.10 | 67.60 | 66.94 | - |
| Feb 26, 2024 | 67.88 | 68.26 | 67.10 | 67.18 | 66.52 | - |
| Feb 23, 2024 | 66.94 | 68.18 | 66.90 | 68.06 | 67.39 | - |
| Feb 22, 2024 | 66.68 | 67.20 | 66.58 | 66.96 | 66.31 | - |
| Feb 21, 2024 | 66.14 | 66.94 | 66.06 | 66.72 | 66.07 | - |
| Feb 20, 2024 | 67.12 | 67.12 | 66.06 | 66.20 | 65.55 | - |
| Feb 19, 2024 | 67.30 | 67.36 | 67.26 | 67.26 | 66.60 | - |
| Feb 16, 2024 | 67.76 | 67.82 | 67.16 | 67.28 | 66.62 | - |
| Feb 15, 2024 | 66.74 | 67.86 | 66.68 | 67.70 | 67.04 | - |
| Feb 14, 2024 | 66.40 | 67.50 | 66.40 | 66.52 | 65.87 | - |
| Feb 13, 2024 | 68.30 | 68.30 | 66.22 | 66.22 | 65.57 | - |
| Feb 12, 2024 | 67.46 | 68.76 | 67.42 | 68.34 | 67.67 | - |
| Feb 09, 2024 | 67.14 | 67.56 | 67.00 | 67.50 | 66.84 | - |
| Feb 08, 2024 | 67.76 | 68.14 | 66.86 | 67.04 | 66.38 | - |
| Feb 07, 2024 | 67.36 | 67.82 | 66.86 | 67.82 | 67.16 | - |
| Feb 06, 2024 | 67.46 | 67.86 | 67.42 | 67.42 | 66.76 | - |
| Feb 05, 2024 | 67.92 | 68.04 | 67.36 | 67.62 | 66.96 | - |
| Feb 02, 2024 | 67.40 | 68.22 | 67.26 | 68.10 | 67.43 | - |
| Feb 01, 2024 | 68.42 | 68.56 | 67.00 | 67.42 | 66.76 | - |
| Jan 31, 2024 | 69.22 | 69.52 | 68.48 | 68.48 | 67.81 | - |
| Jan 30, 2024 | 69.06 | 69.08 | 68.76 | 69.08 | 68.40 | - |
| Jan 29, 2024 | 69.18 | 69.60 | 68.78 | 68.94 | 68.27 | - |
| Jan 26, 2024 | 68.70 | 69.32 | 68.56 | 69.18 | 68.50 | - |
| Jan 25, 2024 | 68.02 | 68.88 | 67.70 | 68.88 | 68.21 | - |
| Jan 24, 2024 | 68.14 | 68.60 | 67.78 | 67.78 | 67.12 | - |
| Jan 23, 2024 | 68.10 | 68.58 | 68.06 | 68.18 | 67.51 | - |
| Jan 22, 2024 | 69.58 | 70.02 | 68.12 | 68.12 | 67.45 | - |
| Jan 19, 2024 | 68.26 | 71.44 | 68.18 | 69.82 | 69.14 | - |
| Jan 18, 2024 | 68.46 | 68.78 | 68.08 | 68.40 | 67.73 | - |
| Jan 17, 2024 | 69.58 | 69.70 | 68.74 | 68.74 | 68.07 | - |
| Jan 16, 2024 | 69.80 | 70.28 | 69.40 | 69.70 | 69.02 | - |
| Jan 15, 2024 | 69.80 | 69.86 | 69.68 | 69.82 | 69.14 | - |
| Jan 12, 2024 | 69.44 | 70.52 | 69.32 | 69.96 | 69.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.