State Street Corporation (ZYA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 17 June 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 14 June 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 13 June 2024 | 66.55 | 66.55 | 66.44 | 66.52 | 66.52 | - |
| 12 June 2024 | 66.11 | 66.73 | 66.11 | 66.73 | 66.73 | - |
| 11 June 2024 | 68.85 | 68.85 | 65.84 | 66.30 | 66.30 | - |
| 10 June 2024 | 69.31 | 69.45 | 69.02 | 69.02 | 69.02 | - |
| 07 June 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| 06 June 2024 | 68.24 | 68.41 | 68.21 | 68.34 | 68.34 | - |
| 05 June 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 04 June 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 03 June 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 31 May 2024 | 68.45 | 68.45 | 68.21 | 68.21 | 68.21 | - |
| 30 May 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 29 May 2024 | 67.71 | 68.01 | 67.71 | 68.01 | 68.01 | - |
| 28 May 2024 | 69.20 | 69.20 | 67.83 | 67.83 | 67.83 | - |
| 27 May 2024 | 69.31 | 69.37 | 69.31 | 69.37 | 69.37 | - |
| 24 May 2024 | 69.07 | 69.28 | 69.07 | 69.28 | 69.28 | - |
| 23 May 2024 | 70.56 | 70.56 | 68.96 | 69.03 | 69.03 | - |
| 22 May 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 21 May 2024 | 70.77 | 71.05 | 70.77 | 70.99 | 70.99 | - |
| 20 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 17 May 2024 | 71.40 | 71.63 | 71.40 | 71.63 | 71.63 | - |
| 16 May 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 15 May 2024 | 70.59 | 70.99 | 70.59 | 70.83 | 70.83 | - |
| 14 May 2024 | 70.46 | 70.90 | 70.46 | 70.90 | 70.90 | - |
| 13 May 2024 | 70.97 | 70.97 | 70.65 | 70.65 | 70.65 | - |
| 10 May 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 09 May 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 08 May 2024 | 70.00 | 70.00 | 69.93 | 69.93 | 69.93 | - |
| 07 May 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 06 May 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 03 May 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 02 May 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 30 Apr 2024 | 68.91 | 68.91 | 67.88 | 67.88 | 67.88 | - |
| 29 Apr 2024 | 68.44 | 69.26 | 68.44 | 68.92 | 68.92 | - |
| 26 Apr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 25 Apr 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 24 Apr 2024 | 69.45 | 69.45 | 69.16 | 69.19 | 69.19 | - |
| 23 Apr 2024 | 69.79 | 69.90 | 69.58 | 69.58 | 69.58 | - |
| 22 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 19 Apr 2024 | 68.12 | 68.81 | 68.12 | 68.81 | 68.81 | - |
| 18 Apr 2024 | 68.18 | 68.87 | 68.18 | 68.49 | 68.49 | - |
| 17 Apr 2024 | 68.63 | 68.63 | 67.93 | 67.93 | 67.93 | - |
| 16 Apr 2024 | 70.33 | 70.66 | 68.59 | 68.78 | 68.78 | 150 |
| 15 Apr 2024 | 71.10 | 71.10 | 70.52 | 70.52 | 70.52 | - |
| 12 Apr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 11 Apr 2024 | 69.03 | 69.03 | 68.69 | 68.69 | 68.69 | - |
| 10 Apr 2024 | 70.46 | 70.46 | 70.45 | 70.45 | 70.45 | - |
| 09 Apr 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 08 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 05 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 04 Apr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 03 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 02 Apr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 28 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 28 Mar 2024 | 0.69 Dividend | |||||
| 27 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 69.61 | - |
| 26 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 68.94 | - |
| 25 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.17 | - |
| 22 Mar 2024 | 69.86 | 70.22 | 69.86 | 70.22 | 69.53 | - |
| 21 Mar 2024 | 67.52 | 69.82 | 67.52 | 69.82 | 69.13 | - |
| 20 Mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.01 | - |
| 19 Mar 2024 | 66.58 | 66.58 | 66.44 | 66.44 | 65.79 | - |
| 18 Mar 2024 | 66.56 | 66.56 | 66.48 | 66.54 | 65.89 | - |
| 15 Mar 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.23 | - |
| 14 Mar 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.93 | - |
| 13 Mar 2024 | 66.20 | 67.12 | 66.20 | 66.42 | 65.77 | 62 |
| 12 Mar 2024 | 67.06 | 67.12 | 66.24 | 66.24 | 65.59 | - |
| 11 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.25 | - |
| 08 Mar 2024 | 65.82 | 66.40 | 65.82 | 66.30 | 65.65 | - |
| 07 Mar 2024 | 65.64 | 66.02 | 65.64 | 66.02 | 65.37 | - |
| 06 Mar 2024 | 67.34 | 67.34 | 65.74 | 65.74 | 65.09 | - |
| 05 Mar 2024 | 67.88 | 67.88 | 67.50 | 67.50 | 66.84 | - |
| 04 Mar 2024 | 67.80 | 68.58 | 67.80 | 68.12 | 67.45 | - |
| 01 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.51 | - |
| 29 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.88 | - |
| 28 Feb 2024 | 67.66 | 67.66 | 67.60 | 67.60 | 66.94 | - |
| 27 Feb 2024 | 66.96 | 66.96 | 66.70 | 66.70 | 66.05 | 20 |
| 26 Feb 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.09 | - |
| 23 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.14 | - |
| 22 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.87 | - |
| 21 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.35 | - |
| 20 Feb 2024 | 66.98 | 66.98 | 66.16 | 66.16 | 65.51 | - |
| 19 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.44 | - |
| 16 Feb 2024 | 67.62 | 67.62 | 67.24 | 67.24 | 66.58 | - |
| 15 Feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.93 | - |
| 14 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.59 | - |
| 13 Feb 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.45 | - |
| 12 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.64 | - |
| 09 Feb 2024 | 66.98 | 67.38 | 66.98 | 67.38 | 66.72 | - |
| 08 Feb 2024 | 67.58 | 67.58 | 66.98 | 66.98 | 66.32 | - |
| 07 Feb 2024 | 67.16 | 67.42 | 67.16 | 67.42 | 66.76 | - |
| 06 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.68 | - |
| 05 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.19 | - |
| 02 Feb 2024 | 67.22 | 67.86 | 67.22 | 67.86 | 67.19 | - |
| 01 Feb 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 67.61 | - |
| 31 Jan 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.36 | - |
| 30 Jan 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.22 | 10 |
| 29 Jan 2024 | 69.06 | 69.18 | 69.06 | 69.18 | 68.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.