Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,277.14 +391.98 (+0.59%) CMC Crypto 200
1,373.20 -0.64 (-0.05%)
State Street Corporation (ZYA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 16 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 15 May 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 14 May 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 13 May 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 10 May 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| 09 May 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 08 May 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 07 May 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 06 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 03 May 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 02 May 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 30 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 29 Apr 2024 | 69.23 | 69.25 | 69.23 | 69.25 | 69.25 | 40 |
| 26 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 25 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 24 Apr 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 23 Apr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 22 Apr 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 19 Apr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 18 Apr 2024 | 69.09 | 69.09 | 68.83 | 68.83 | 68.83 | 2 |
| 17 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 16 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 15 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 12 Apr 2024 | 69.01 | 70.59 | 69.01 | 70.20 | 70.20 | 855 |
| 11 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 10 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 09 Apr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 08 Apr 2024 | 70.75 | 70.75 | 70.60 | 70.60 | 70.60 | 38 |
| 05 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 04 Apr 2024 | 71.83 | 71.83 | 71.79 | 71.79 | 71.79 | 1 |
| 03 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 02 Apr 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 28 Mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 28 Mar 2024 | 0.69 Dividend | |||||
| 27 Mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 69.95 | - |
| 26 Mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.69 | - |
| 25 Mar 2024 | 69.36 | 70.16 | 69.36 | 70.16 | 69.47 | 15 |
| 22 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.58 | - |
| 21 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.58 | - |
| 20 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.58 | - |
| 19 Mar 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.17 | - |
| 18 Mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.09 | - |
| 15 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.71 | - |
| 14 Mar 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.59 | - |
| 13 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.48 | - |
| 12 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.19 | - |
| 11 Mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 65.79 | - |
| 08 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.65 | - |
| 07 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.47 | - |
| 06 Mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.38 | - |
| 05 Mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.38 | - |
| 04 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.93 | - |
| 01 Mar 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.22 | - |
| 29 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.38 | - |
| 28 Feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.53 | - |
| 27 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.74 | - |
| 26 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.86 | - |
| 23 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.38 | - |
| 22 Feb 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.33 | - |
| 21 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.25 | - |
| 20 Feb 2024 | 67.30 | 67.30 | 66.50 | 66.50 | 65.85 | 20 |
| 19 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.64 | - |
| 16 Feb 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 66.82 | - |
| 15 Feb 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.02 | - |
| 14 Feb 2024 | 67.38 | 67.40 | 66.74 | 66.76 | 66.11 | 417 |
| 13 Feb 2024 | 67.42 | 67.42 | 66.92 | 66.92 | 66.27 | 100 |
| 12 Feb 2024 | 67.14 | 68.48 | 67.14 | 68.48 | 67.81 | 3 |
| 09 Feb 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.40 | - |
| 08 Feb 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.33 | - |
| 07 Feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 66.39 | - |
| 06 Feb 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.16 | - |
| 05 Feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 66.98 | - |
| 02 Feb 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.30 | 1 |
| 01 Feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 68.80 | - |
| 31 Jan 2024 | 68.20 | 69.48 | 68.02 | 69.48 | 68.80 | 616 |
| 30 Jan 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.19 | - |
| 29 Jan 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.58 | - |
| 26 Jan 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.09 | - |
| 25 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.83 | - |
| 24 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 67.89 | - |
| 23 Jan 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.57 | - |
| 22 Jan 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.57 | 100 |
| 19 Jan 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.55 | - |
| 18 Jan 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.55 | - |
| 17 Jan 2024 | 69.26 | 69.42 | 69.26 | 69.42 | 68.74 | 25 |
| 16 Jan 2024 | 69.12 | 70.12 | 69.12 | 70.12 | 69.44 | 150 |
| 15 Jan 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.16 | - |
| 12 Jan 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 69.34 | - |
| 11 Jan 2024 | 69.70 | 69.70 | 69.38 | 69.38 | 68.70 | 100 |
| 10 Jan 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 68.98 | - |
| 09 Jan 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.39 | - |
| 08 Jan 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 69.97 | - |
| 05 Jan 2024 | 71.68 | 71.68 | 71.44 | 71.44 | 70.74 | 54 |
| 04 Jan 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.17 | - |
| 03 Jan 2024 | 71.30 | 71.30 | 71.04 | 71.04 | 70.35 | 44 |
| 02 Jan 2024 | 70.66 | 70.98 | 70.66 | 70.98 | 70.29 | 154 |
| 29 Dec 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 69.49 | - |
| 29 Dec 2023 | 0.69 Dividend | |||||
| 28 Dec 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 69.16 | - |
| *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.