Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Street Do (EMTL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 42.66 42.74 42.63 42.71 2,080
20th May 2026 (Wed) 42.59 42.72 42.59 42.70 3,039
19th May 2026 (Tue) 42.54 42.57 42.535 42.59 4,572
18th May 2026 (Mon) 42.68 42.68 42.63 42.65 420
15th May 2026 (Fri) 42.69 42.69 42.69 42.6654 301
14th May 2026 (Thu) 42.81 42.84 42.81 42.7789 1,342
13th May 2026 (Wed) 42.83 42.83 42.7489 42.7489 1
12th May 2026 (Tue) 42.83 42.83 42.83 42.80 1
11th May 2026 (Mon) 42.87 42.87 42.84 42.835 601
8th May 2026 (Fri) 42.80 42.865 42.80 42.865 180
7th May 2026 (Thu) 42.80 42.80 42.80 42.7925 282
6th May 2026 (Wed) 42.89 42.89 42.87 42.87 825
5th May 2026 (Tue) 42.80 42.80 42.78 42.775 1,126
4th May 2026 (Mon) 42.89 42.89 42.75 42.75 47
1st May 2026 (Fri) 42.89 42.89 42.84 42.8155 518
30th Apr 2026 (Thu) 42.96 42.9702 42.96 42.9702 213
29th Apr 2026 (Wed) 42.96 42.96 42.918 42.918 233
28th Apr 2026 (Tue) 42.96 42.96 42.96 42.96 113
27th Apr 2026 (Mon) 43.02 43.02 42.99 43.005 155
24th Apr 2026 (Fri) 43.03 43.03 43.03 43.025 35
23rd Apr 2026 (Thu) 43.03 43.03 42.92 42.97 203
22nd Apr 2026 (Wed) 43.03 43.03 43.02 43.02 565
21st Apr 2026 (Tue) 42.98 43.01 42.96 42.9844 516
20th Apr 2026 (Mon) 42.98 42.98 42.98 42.995 117
17th Apr 2026 (Fri) 43.01 43.01 42.98 42.9929 2,621
16th Apr 2026 (Thu) 42.80 42.83 42.80 42.825 1,667
15th Apr 2026 (Wed) 42.81 42.81 42.81 42.835 1,235
14th Apr 2026 (Tue) 42.76 42.83 42.76 42.8247 3,679
13th Apr 2026 (Mon) 42.68 42.72 42.68 42.745 1,291
10th Apr 2026 (Fri) 42.68 42.68 42.67 42.67 836
9th Apr 2026 (Thu) 42.65 42.65 42.635 42.635 1
8th Apr 2026 (Wed) 42.65 42.65 42.62 42.5849 413
7th Apr 2026 (Tue) 42.40 42.40 42.33 42.39 6,626
6th Apr 2026 (Mon) 42.47 42.47 42.38 42.3999 5,522
3rd Apr 2026 (Fri) 42.50 42.505 42.50 42.505 229
2nd Apr 2026 (Thu) 42.50 42.505 42.50 42.505 229
1st Apr 2026 (Wed) 42.50 42.50 42.435 42.435 101
31st Mar 2026 (Tue) 42.50 42.56 42.50 42.5604 466
30th Mar 2026 (Mon) 42.45 42.455 42.42 42.45 1,883
27th Mar 2026 (Fri) 42.42 42.42 42.39 42.3897 352
26th Mar 2026 (Thu) 42.515 42.515 42.45 42.44 702
25th Mar 2026 (Wed) 42.57 42.58 42.57 42.5851 704
24th Mar 2026 (Tue) 42.47 42.505 42.47 42.50 2,231
23rd Mar 2026 (Mon) 42.50 42.67 42.50 42.655 1,854
FTSE 100 Latest
Value10,466.26
Change22.79