Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,302.99 -5.14 (-0.10%) Dow
39,807.35 +0.58 (+0.00%) Nasdaq
16,745.94 -48.94 (-0.29%) Bitcoin USD
70,827.57 +3,732.01 (+5.56%) CMC Crypto 200
1,537.06 +48.52 (+3.26%)
State Street Corporation (ZYA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:05PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 70.93 | 71.12 | 70.93 | 71.08 | 71.08 | - |
| 20 May 2024 | 71.75 | 71.83 | 71.18 | 71.18 | 71.18 | - |
| 17 May 2024 | 71.51 | 71.80 | 71.26 | 71.54 | 71.54 | - |
| 16 May 2024 | 71.31 | 71.66 | 71.31 | 71.53 | 71.53 | - |
| 15 May 2024 | 70.76 | 71.56 | 70.76 | 71.06 | 71.06 | - |
| 14 May 2024 | 70.62 | 71.01 | 70.49 | 70.83 | 70.83 | - |
| 13 May 2024 | 71.12 | 71.38 | 70.61 | 70.75 | 70.75 | - |
| 10 May 2024 | 71.03 | 71.41 | 70.63 | 71.28 | 71.28 | - |
| 09 May 2024 | 70.05 | 70.56 | 69.88 | 70.42 | 70.42 | - |
| 08 May 2024 | 70.14 | 70.22 | 69.85 | 70.14 | 70.14 | - |
| 07 May 2024 | 69.78 | 70.62 | 69.78 | 70.36 | 70.36 | - |
| 06 May 2024 | 69.19 | 69.73 | 69.18 | 69.73 | 69.73 | - |
| 03 May 2024 | 68.68 | 69.00 | 68.00 | 68.99 | 68.99 | - |
| 02 May 2024 | 68.48 | 68.90 | 68.13 | 68.15 | 68.15 | - |
| 30 Apr 2024 | 69.12 | 69.12 | 68.00 | 68.22 | 68.22 | - |
| 29 Apr 2024 | 68.62 | 69.31 | 68.58 | 69.29 | 69.29 | - |
| 26 Apr 2024 | 68.45 | 69.47 | 68.13 | 68.86 | 68.86 | - |
| 25 Apr 2024 | 69.23 | 69.44 | 67.96 | 68.39 | 68.39 | - |
| 24 Apr 2024 | 69.61 | 69.87 | 69.14 | 69.41 | 69.41 | - |
| 23 Apr 2024 | 69.97 | 70.22 | 69.36 | 69.86 | 69.86 | - |
| 22 Apr 2024 | 69.04 | 70.09 | 69.04 | 70.09 | 70.09 | - |
| 19 Apr 2024 | 68.28 | 69.29 | 68.28 | 69.23 | 69.23 | - |
| 18 Apr 2024 | 68.35 | 69.03 | 68.28 | 68.45 | 68.45 | - |
| 17 Apr 2024 | 68.79 | 69.06 | 67.90 | 68.00 | 68.00 | - |
| 16 Apr 2024 | 70.48 | 70.80 | 68.67 | 68.67 | 68.67 | - |
| 15 Apr 2024 | 71.29 | 72.13 | 70.61 | 70.61 | 70.61 | - |
| 12 Apr 2024 | 69.06 | 71.88 | 69.06 | 69.83 | 69.83 | - |
| 11 Apr 2024 | 69.22 | 69.22 | 68.14 | 68.77 | 68.77 | - |
| 10 Apr 2024 | 70.67 | 70.69 | 69.42 | 69.42 | 69.42 | - |
| 09 Apr 2024 | 70.35 | 70.56 | 70.20 | 70.50 | 70.50 | - |
| 08 Apr 2024 | 69.84 | 70.81 | 69.83 | 70.54 | 70.54 | - |
| 05 Apr 2024 | 70.23 | 70.64 | 69.18 | 69.88 | 69.88 | - |
| 04 Apr 2024 | 71.40 | 72.08 | 71.10 | 71.30 | 71.30 | - |
| 03 Apr 2024 | 71.31 | 72.05 | 71.16 | 71.33 | 71.33 | - |
| 02 Apr 2024 | 71.96 | 72.08 | 71.62 | 71.71 | 71.71 | - |
| 28 Mar 2024 | 70.34 | 71.82 | 70.34 | 71.82 | 71.82 | - |
| 28 Mar 2024 | 0.69 Dividend | |||||
| 27 Mar 2024 | 70.46 | 70.72 | 70.46 | 70.60 | 69.91 | - |
| 26 Mar 2024 | 69.78 | 70.40 | 69.76 | 70.32 | 69.63 | - |
| 25 Mar 2024 | 70.02 | 70.42 | 69.88 | 69.94 | 69.26 | - |
| 22 Mar 2024 | 70.02 | 70.24 | 69.86 | 70.24 | 69.55 | - |
| 21 Mar 2024 | 67.68 | 69.86 | 67.68 | 69.86 | 69.18 | - |
| 20 Mar 2024 | 66.82 | 67.64 | 66.82 | 67.64 | 66.98 | - |
| 19 Mar 2024 | 66.74 | 66.84 | 66.52 | 66.62 | 65.97 | - |
| 18 Mar 2024 | 66.62 | 66.74 | 66.18 | 66.56 | 65.91 | - |
| 15 Mar 2024 | 66.02 | 66.56 | 66.02 | 66.56 | 65.91 | - |
| 14 Mar 2024 | 66.72 | 66.92 | 65.68 | 65.68 | 65.04 | - |
| 13 Mar 2024 | 66.34 | 67.16 | 66.30 | 66.68 | 66.03 | - |
| 12 Mar 2024 | 67.20 | 67.26 | 66.38 | 66.44 | 65.79 | - |
| 11 Mar 2024 | 66.06 | 67.30 | 65.68 | 67.30 | 66.64 | - |
| 08 Mar 2024 | 65.98 | 66.48 | 65.98 | 66.30 | 65.65 | - |
| 07 Mar 2024 | 65.80 | 66.42 | 65.76 | 65.98 | 65.34 | - |
| 06 Mar 2024 | 67.54 | 67.64 | 65.88 | 65.96 | 65.32 | - |
| 05 Mar 2024 | 68.02 | 68.22 | 67.44 | 67.44 | 66.78 | - |
| 04 Mar 2024 | 67.94 | 68.68 | 67.76 | 68.16 | 67.49 | - |
| 01 Mar 2024 | 68.30 | 68.30 | 67.72 | 68.20 | 67.53 | - |
| 29 Feb 2024 | 67.66 | 68.38 | 67.42 | 68.32 | 67.65 | - |
| 28 Feb 2024 | 67.80 | 68.46 | 67.70 | 67.70 | 67.04 | - |
| 27 Feb 2024 | 67.10 | 67.66 | 67.10 | 67.60 | 66.94 | - |
| 26 Feb 2024 | 67.88 | 68.26 | 67.10 | 67.18 | 66.52 | - |
| 23 Feb 2024 | 66.94 | 68.18 | 66.90 | 68.06 | 67.39 | - |
| 22 Feb 2024 | 66.68 | 67.20 | 66.58 | 66.96 | 66.31 | - |
| 21 Feb 2024 | 66.14 | 66.94 | 66.06 | 66.72 | 66.07 | - |
| 20 Feb 2024 | 67.12 | 67.12 | 66.06 | 66.20 | 65.55 | - |
| 19 Feb 2024 | 67.30 | 67.36 | 67.26 | 67.26 | 66.60 | - |
| 16 Feb 2024 | 67.76 | 67.82 | 67.16 | 67.28 | 66.62 | - |
| 15 Feb 2024 | 66.74 | 67.86 | 66.68 | 67.70 | 67.04 | - |
| 14 Feb 2024 | 66.40 | 67.50 | 66.40 | 66.52 | 65.87 | - |
| 13 Feb 2024 | 68.30 | 68.30 | 66.22 | 66.22 | 65.57 | - |
| 12 Feb 2024 | 67.46 | 68.76 | 67.42 | 68.34 | 67.67 | - |
| 09 Feb 2024 | 67.14 | 67.56 | 67.00 | 67.50 | 66.84 | - |
| 08 Feb 2024 | 67.76 | 68.14 | 66.86 | 67.04 | 66.38 | - |
| 07 Feb 2024 | 67.36 | 67.82 | 66.86 | 67.82 | 67.16 | - |
| 06 Feb 2024 | 67.46 | 67.86 | 67.42 | 67.42 | 66.76 | - |
| 05 Feb 2024 | 67.92 | 68.04 | 67.36 | 67.62 | 66.96 | - |
| 02 Feb 2024 | 67.40 | 68.22 | 67.26 | 68.10 | 67.43 | - |
| 01 Feb 2024 | 68.42 | 68.56 | 67.00 | 67.42 | 66.76 | - |
| 31 Jan 2024 | 69.22 | 69.52 | 68.48 | 68.48 | 67.81 | - |
| 30 Jan 2024 | 69.06 | 69.08 | 68.76 | 69.08 | 68.40 | - |
| 29 Jan 2024 | 69.18 | 69.60 | 68.78 | 68.94 | 68.27 | - |
| 26 Jan 2024 | 68.70 | 69.32 | 68.56 | 69.18 | 68.50 | - |
| 25 Jan 2024 | 68.02 | 68.88 | 67.70 | 68.88 | 68.21 | - |
| 24 Jan 2024 | 68.14 | 68.60 | 67.78 | 67.78 | 67.12 | - |
| 23 Jan 2024 | 68.10 | 68.58 | 68.06 | 68.18 | 67.51 | - |
| 22 Jan 2024 | 69.58 | 70.02 | 68.12 | 68.12 | 67.45 | - |
| 19 Jan 2024 | 68.26 | 71.44 | 68.18 | 69.82 | 69.14 | - |
| 18 Jan 2024 | 68.46 | 68.78 | 68.08 | 68.40 | 67.73 | - |
| 17 Jan 2024 | 69.58 | 69.70 | 68.74 | 68.74 | 68.07 | - |
| 16 Jan 2024 | 69.80 | 70.28 | 69.40 | 69.70 | 69.02 | - |
| 15 Jan 2024 | 69.80 | 69.86 | 69.68 | 69.82 | 69.14 | - |
| 12 Jan 2024 | 69.44 | 70.52 | 69.32 | 69.96 | 69.28 | - |
| 11 Jan 2024 | 69.88 | 69.94 | 69.20 | 69.56 | 68.88 | - |
| 10 Jan 2024 | 70.68 | 70.68 | 69.30 | 69.68 | 69.00 | - |
| 09 Jan 2024 | 71.54 | 71.54 | 70.66 | 70.68 | 69.99 | - |
| 08 Jan 2024 | 71.18 | 71.54 | 70.56 | 71.54 | 70.84 | - |
| 05 Jan 2024 | 70.74 | 71.64 | 70.64 | 71.32 | 70.62 | - |
| 04 Jan 2024 | 70.80 | 71.04 | 69.56 | 70.84 | 70.15 | - |
| 03 Jan 2024 | 71.58 | 71.96 | 70.74 | 70.94 | 70.25 | - |
| 02 Jan 2024 | 70.30 | 71.38 | 70.02 | 70.78 | 70.09 | - |
| 29 Dec 2023 | 70.26 | 70.40 | 70.16 | 70.16 | 69.47 | - |
| *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.