State Street(DE:ZYA)
€156.95+3.20 (+2.08%)
DE:ZYA
State Street historical prices
€156.95
At close:+3.20 (+2.08%)
State Street (ZYA) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 154.50 | 156.95 | 154.50 | 156.95 | 156.95 | +2.08% | 0 | 0.00 |
| Nov 10, 2026 | 152.55 | 153.75 | 152.55 | 153.75 | 153.75 | +2.67% | 8 | 0.48 |
| Nov 09, 2026 | 150.20 | 153.65 | 149.75 | 153.65 | 153.65 | +2.60% | 14 | 0.85 |
| Nov 06, 2026 | 147.90 | 149.75 | 147.75 | 149.75 | 149.75 | -0.47% | 3 | 0.18 |
| Nov 05, 2026 | 154.45 | 155.15 | 149.40 | 150.45 | 150.45 | -0.53% | 4 | 0.24 |
| Nov 04, 2026 | 150.40 | 152.75 | 150.40 | 151.25 | 151.25 | -0.13% | 0 | 0.00 |
| Nov 03, 2026 | 151.35 | 151.65 | 151.20 | 151.45 | 151.45 | -0.20% | 4 | 0.22 |
| Nov 02, 2026 | 153.80 | 153.80 | 151.75 | 151.75 | 151.75 | +0.07% | 0 | 0.00 |
| Oct 30, 2026 | 155.25 | 155.50 | 151.65 | 151.65 | 151.65 | -3.25% | 4 | 0.22 |
| Oct 29, 2026 | 157.25 | 157.25 | 156.75 | 156.75 | 156.75 | -0.38% | 0 | 0.00 |
| Oct 28, 2026 | 154.00 | 157.35 | 153.60 | 157.35 | 157.35 | +2.31% | 0 | 0.00 |
| Oct 27, 2026 | 151.85 | 156.40 | 151.85 | 153.80 | 153.80 | +0.75% | 103 | 5.34 |
| Oct 26, 2026 | 150.40 | 152.65 | 150.40 | 152.65 | 152.65 | +1.70% | 0 | 0.00 |
| Oct 23, 2026 | 149.80 | 150.10 | 149.15 | 150.10 | 150.10 | +0.84% | 0 | 0.00 |
| Oct 22, 2026 | 149.80 | 150.45 | 148.85 | 148.85 | 148.85 | -0.90% | 1 | 0.05 |
| Oct 21, 2026 | 147.70 | 150.20 | 147.70 | 150.20 | 150.20 | +1.04% | 0 | 0.00 |
| Oct 20, 2026 | 147.55 | 148.65 | 147.25 | 148.65 | 148.65 | +0.47% | 80 | 4.00 |
| Oct 19, 2026 | 148.10 | 148.10 | 147.95 | 147.95 | 147.95 | -0.60% | 0 | 0.00 |
| Oct 16, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | +0.88% | 0 | 0.00 |
| Oct 15, 2026 | 148.05 | 148.05 | 147.55 | 147.55 | 147.55 | -4.71% | 40 | 2.07 |
| Oct 14, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -0.48% | 0 | 0.00 |
| Oct 13, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.06% | 0 | 0.00 |
| Oct 12, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | +0.13% | 0 | 0.00 |
| Oct 09, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | +0.52% | 0 | 0.00 |
| Oct 08, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -0.71% | 0 | 0.00 |
| Oct 07, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.57% | 0 | 0.00 |
| Oct 06, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -0.54% | 0 | 0.00 |
| Oct 05, 2026 | 156.30 | 157.55 | 156.30 | 157.55 | 157.55 | +0.99% | 25 | 1.16 |
| Oct 02, 2026 | 154.85 | 156.00 | 154.85 | 156.00 | 156.00 | +0.97% | 25 | 1.18 |
| Oct 01, 2026 | 152.50 | 154.50 | 152.50 | 154.50 | 154.50 | -0.57% | 7 | 0.32 |
| Sep 30, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 155.38 | -0.57% | 0 | 0.00 |
| Sep 29, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 156.28 | -0.57% | 0 | 0.00 |
| Sep 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.17 | -0.41% | 0 | 0.00 |
| Sep 25, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 157.82 | +1.24% | 0 | 0.00 |
| Sep 24, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 155.88 | -0.32% | 0 | 0.00 |
| Sep 23, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 156.38 | +1.26% | 25 | 1.05 |
| Sep 22, 2026 | 159.95 | 159.95 | 155.25 | 155.25 | 154.44 | -2.57% | 100 | 3.90 |
| Sep 21, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 158.52 | +0.16% | 0 | 0.00 |
| Sep 18, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 158.27 | -0.87% | 0 | 0.00 |
| Sep 17, 2026 | 159.55 | 160.50 | 159.55 | 160.50 | 159.66 | +0.38% | 15 | 0.57 |
| Sep 16, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.06 | -1.30% | 0 | 0.00 |
| Sep 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.15 | -3.14% | 0 | 0.00 |
| Sep 14, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 166.38 | +1.61% | 15 | 0.51 |
| Sep 11, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 163.74 | +0.06% | 0 | 0.00 |
| Sep 10, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 163.64 | +0.06% | 0 | 0.00 |
| Sep 09, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 163.54 | -1.85% | 0 | 0.00 |
| Sep 08, 2026 | 165.95 | 167.50 | 165.95 | 167.50 | 166.62 | +0.90% | 50 | 1.73 |
| Sep 07, 2026 | 166.40 | 166.40 | 166.00 | 166.00 | 165.13 | -0.03% | 20 | 0.70 |
| Sep 04, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 165.18 | +1.78% | 0 | 0.00 |
| Sep 03, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 162.30 | +1.21% | 0 | 0.00 |
