State Street Corporation (FRA:ZYA)
Germany
· Delayed Price · Currency is EUR 102.16
+0.74 (0.73%)
At close: Dec 3, 2025
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | 1.35% | - |
| Dec 3, 2025 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | 0.73% | - |
| Dec 2, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -0.29% | - |
| Dec 1, 2025 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | 0.08% | - |
| Nov 28, 2025 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | 0.41% | - |
| Nov 27, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 0.88% | - |
| Nov 26, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 0.71% | - |
| Nov 25, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | 0.16% | - |
| Nov 24, 2025 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | 1.27% | - |
| Nov 21, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | -1.84% | - |
| Nov 20, 2025 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | 2.64% | - |
| Nov 19, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | 0.18% | - |
| Nov 18, 2025 | 96.34 | 97.31 | 96.34 | 97.31 | 97.31 | -3.63% | 250 |
| Nov 17, 2025 | 100.90 | 100.98 | 100.90 | 100.98 | 100.98 | -0.30% | 1 |
| Nov 14, 2025 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | -3.16% | - |
| Nov 13, 2025 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | -1.06% | - |
| Nov 12, 2025 | 103.22 | 105.70 | 103.22 | 105.70 | 105.70 | 2.42% | 96 |
| Nov 11, 2025 | 103.26 | 103.26 | 103.20 | 103.20 | 103.20 | 0.33% | 308 |
| Nov 10, 2025 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | 1.22% | - |
| Nov 7, 2025 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | 0.40% | - |
| Nov 6, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 0.26% | - |
| Nov 5, 2025 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | 0.97% | - |
| Nov 4, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -0.92% | - |
| Nov 3, 2025 | 100.04 | 100.92 | 100.04 | 100.92 | 100.92 | 1.48% | 7 |
| Oct 31, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | -1.16% | - |
| Oct 30, 2025 | 100.30 | 100.62 | 100.30 | 100.62 | 100.62 | -1.74% | 9 |
| Oct 29, 2025 | 102.02 | 102.40 | 102.02 | 102.40 | 102.40 | 2.36% | 1 |
| Oct 28, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | -0.34% | - |
| Oct 27, 2025 | 100.88 | 100.88 | 100.38 | 100.38 | 100.38 | 1.63% | 102 |
| Oct 24, 2025 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | 1.27% | - |
| Oct 23, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | -0.87% | - |
| Oct 22, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | -0.49% | - |
| Oct 21, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 3.59% | - |
| Oct 20, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 3.17% | - |
| Oct 17, 2025 | 94.51 | 94.51 | 92.51 | 92.51 | 92.51 | -7.21% | 33 |
| Oct 16, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.31% | - |
| Oct 15, 2025 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 1.49% | - |
| Oct 14, 2025 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | 1.51% | - |
| Oct 13, 2025 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | -4.69% | - |
| Oct 10, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 1.08% | - |
| Oct 9, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -0.26% | - |
| Oct 8, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.67% | - |
| Oct 7, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | -0.67% | - |
| Oct 6, 2025 | 99.40 | 100.40 | 99.40 | 100.40 | 100.40 | 2.02% | 30 |
| Oct 3, 2025 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | 2.09% | - |
| Oct 2, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.87% | - |
| Oct 1, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -2.06% | - |
| Sep 30, 2025 | 99.63 | 99.63 | 99.30 | 99.30 | 98.58 | -0.10% | 2 |
| Sep 29, 2025 | 98.77 | 99.40 | 98.77 | 99.40 | 98.68 | 1.79% | 101 |
| Sep 26, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 96.95 | 1.47% | - |
| Sep 25, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 95.55 | 0.70% | - |
| Sep 24, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 94.88 | -0.23% | - |
| Sep 23, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.10 | -1.07% | - |
| Sep 22, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.13 | 0.95% | 40 |
| Sep 19, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.23 | 1.12% | - |
| Sep 18, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.18 | 2.08% | - |
| Sep 17, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.26 | -2.24% | - |
| Sep 16, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 94.37 | -0.68% | - |
| Sep 15, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.02 | -0.39% | - |
| Sep 12, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 95.39 | 1.63% | - |
| Sep 11, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 93.86 | -1.23% | - |
| Sep 10, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.03 | 1.11% | - |
| Sep 9, 2025 | 94.67 | 94.67 | 94.67 | 94.67 | 93.99 | -1.64% | - |
| Sep 8, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 95.56 | -2.24% | - |
| Sep 5, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 97.75 | 1.74% | - |
| Sep 4, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.08 | -0.36% | - |
| Sep 3, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 96.43 | -0.81% | - |
| Sep 2, 2025 | 97.92 | 97.92 | 97.92 | 97.92 | 97.21 | 0.30% | - |
| Sep 1, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 96.93 | -0.81% | - |
| Aug 29, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 97.72 | 0.09% | - |
| Aug 28, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 97.63 | -1.15% | - |
| Aug 27, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 98.76 | 1.06% | - |
| Aug 26, 2025 | 98.44 | 98.44 | 98.44 | 98.44 | 97.73 | 0.05% | - |
| Aug 25, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 97.68 | 1.74% | - |
| Aug 22, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.01 | 0.91% | - |
| Aug 21, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.15 | 0.27% | - |
| Aug 20, 2025 | 95.00 | 95.58 | 95.00 | 95.58 | 94.89 | 0.29% | 1 |
| Aug 19, 2025 | 95.00 | 95.30 | 95.00 | 95.30 | 94.61 | 0.57% | 62 |
| Aug 18, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.08 | -2.71% | - |
| Aug 15, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 96.70 | 2.63% | - |
| Aug 14, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.22 | -0.23% | - |
| Aug 13, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 94.43 | 0.84% | - |
| Aug 12, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 93.65 | -0.73% | - |
| Aug 11, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 94.33 | 0.90% | - |
| Aug 8, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 93.49 | -0.75% | - |
| Aug 7, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.20 | -0.32% | - |
| Aug 6, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 94.49 | 0.15% | - |
| Aug 5, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 94.35 | 1.19% | - |
| Aug 4, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.24 | -3.44% | - |
| Aug 1, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 96.57 | -2.29% | - |
| Jul 31, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 98.83 | 1.63% | - |
| Jul 30, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.24 | 0.92% | - |
| Jul 29, 2025 | 97.06 | 97.06 | 97.06 | 97.06 | 96.36 | 0.21% | - |
| Jul 28, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.16 | 2.56% | 20 |
| Jul 25, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 93.76 | 0.67% | - |
| Jul 24, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.13 | 0.25% | - |
| Jul 23, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 92.91 | 1.47% | - |
| Jul 22, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 91.56 | -1.05% | - |
| Jul 21, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 92.53 | 0.77% | - |
| Jul 18, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 91.82 | 2.46% | - |