NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Boeing drops 5% as lack of deliveries to China expected to impact cash flow

Starbucks Corporation (SRB.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

73.20

-0.61

(-0.83%)

At close: 05:35PM CEST

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	74.56	74.83	73.14	73.20	73.20	4,359
May 22, 2024	71.75	73.81	71.50	73.81	73.81	2,611
May 21, 2024	71.52	71.92	71.20	71.79	71.79	3,271
May 20, 2024	71.53	71.99	70.65	71.73	71.73	2,048
May 17, 2024	69.44	70.57	69.16	70.57	70.57	2,060
May 16, 2024	69.51	69.64	68.57	68.60	68.60	1,107
May 16, 2024	0.57 Dividend
May 15, 2024	70.53	70.59	69.45	69.66	69.09	6,286
May 14, 2024	70.96	70.96	70.26	70.41	69.83	4,888
May 13, 2024	71.09	71.09	70.30	70.55	69.97	4,200
May 10, 2024	70.50	71.32	69.70	70.76	70.18	9,760
May 09, 2024	68.76	69.80	67.96	69.74	69.17	2,561
May 08, 2024	67.49	69.00	67.06	69.00	68.44	10,084
May 07, 2024	67.90	68.10	67.00	67.38	66.83	11,741
May 06, 2024	68.35	68.76	67.90	68.15	67.59	16,359
May 03, 2024	70.12	70.36	68.24	68.24	67.68	16,788
May 02, 2024	70.35	70.75	68.73	69.34	68.77	42,432
Apr 30, 2024	82.68	82.90	81.89	82.90	82.22	271
Apr 29, 2024	83.11	83.11	82.17	82.17	81.50	900
Apr 26, 2024	81.88	83.12	81.85	82.90	82.22	269
Apr 25, 2024	82.38	83.06	82.03	82.03	81.36	601
Apr 24, 2024	82.46	82.46	81.60	82.25	81.58	984
Apr 23, 2024	83.00	83.00	81.68	82.28	81.61	203
Apr 22, 2024	82.32	82.71	82.21	82.66	81.98	575
Apr 19, 2024	82.19	82.43	81.26	81.87	81.20	589
Apr 18, 2024	80.95	81.55	80.88	81.49	80.82	149
Apr 17, 2024	80.37	80.74	80.37	80.46	79.80	136
Apr 16, 2024	80.52	80.52	79.50	80.16	79.50	1,111
Apr 15, 2024	79.81	80.94	79.80	80.60	79.94	1,069
Apr 12, 2024	80.59	80.71	79.84	79.84	79.19	445
Apr 11, 2024	80.23	80.23	79.75	79.86	79.21	223
Apr 10, 2024	80.47	80.74	79.75	80.39	79.73	1,439
Apr 09, 2024	80.53	80.53	79.59	79.77	79.12	1,214
Apr 08, 2024	80.49	80.49	79.76	80.13	79.47	2,231
Apr 05, 2024	81.26	81.48	80.62	80.63	79.97	373
Apr 04, 2024	82.33	82.33	81.80	82.15	81.48	1,116
Apr 03, 2024	83.01	83.37	82.60	82.95	82.27	983
Apr 02, 2024	85.25	86.05	83.45	83.45	82.77	833
Mar 28, 2024	84.90	85.00	84.60	84.90	84.21	882
Mar 27, 2024	83.60	84.80	83.60	84.50	83.81	1,020
Mar 26, 2024	83.80	83.90	83.50	83.60	82.92	327
Mar 25, 2024	84.10	84.10	83.70	83.70	83.02	1,747
Mar 22, 2024	85.10	85.10	83.80	83.80	83.11	47
Mar 21, 2024	85.10	85.40	84.60	84.90	84.21	1,029
Mar 20, 2024	84.10	84.60	84.10	84.40	83.71	73
Mar 19, 2024	83.90	84.40	83.60	84.10	83.41	578
Mar 18, 2024	83.10	83.90	82.70	83.90	83.21	558
Mar 15, 2024	84.30	84.40	82.90	82.90	82.22	457
Mar 14, 2024	83.90	83.90	83.00	83.70	83.02	538
Mar 13, 2024	84.90	84.90	83.10	84.00	83.31	81
Mar 12, 2024	84.60	84.70	83.80	84.40	83.71	739
Mar 11, 2024	83.40	84.40	83.10	84.30	83.61	281
Mar 08, 2024	83.50	83.50	82.90	83.10	82.42	680
Mar 07, 2024	84.10	84.40	83.00	83.40	82.72	728
Mar 06, 2024	84.00	84.50	83.90	84.20	83.51	718
Mar 05, 2024	85.40	85.40	84.10	84.30	83.61	386
Mar 04, 2024	86.50	86.50	84.80	85.10	84.40	3,255
Mar 01, 2024	87.90	88.00	86.30	86.30	85.59	1,500
Feb 29, 2024	85.80	87.30	85.70	87.10	86.39	1,144
Feb 28, 2024	86.90	87.10	86.40	86.50	85.79	582
Feb 27, 2024	87.30	87.30	86.60	86.60	85.89	126
Feb 26, 2024	88.20	88.20	87.60	87.80	87.08	462
Feb 23, 2024	88.20	89.50	88.20	89.50	88.77	384
Feb 22, 2024	87.60	88.10	87.60	87.90	87.18	661
Feb 21, 2024	86.70	88.20	86.70	88.20	87.48	137
Feb 20, 2024	86.50	86.70	86.00	86.50	85.79	920
Feb 19, 2024	86.50	87.30	86.50	86.60	85.89	339
Feb 16, 2024	87.20	87.20	86.10	86.40	85.69	1,004
Feb 15, 2024	88.00	88.00	86.70	86.70	85.99	1,570
Feb 14, 2024	88.00	88.50	87.70	87.80	87.08	805
Feb 13, 2024	88.80	88.80	88.10	88.20	87.48	497
Feb 12, 2024	90.10	90.40	89.10	89.10	88.37	564
Feb 09, 2024	89.20	90.10	89.20	90.10	89.36	430
Feb 08, 2024	87.90	88.40	87.50	87.90	87.18	3,210
Feb 08, 2024	0.57 Dividend
Feb 07, 2024	88.30	89.00	88.30	88.50	87.21	370
Feb 06, 2024	85.40	88.20	85.30	88.20	86.91	1,310
Feb 05, 2024	86.60	86.60	85.90	86.30	85.04	542
Feb 02, 2024	85.20	86.90	85.00	85.60	84.35	973
Feb 01, 2024	86.60	87.10	84.90	84.90	83.66	1,473
Jan 31, 2024	89.30	91.20	86.20	86.20	84.94	16,920
Jan 30, 2024	86.90	86.90	86.00	86.40	85.14	1,136
Jan 29, 2024	85.60	86.30	85.60	85.80	84.55	867
Jan 26, 2024	85.40	85.60	85.20	85.60	84.35	495
Jan 25, 2024	84.50	85.00	84.50	84.90	83.66	223
Jan 24, 2024	85.00	85.00	84.80	84.90	83.66	148
Jan 23, 2024	85.60	86.00	85.50	85.50	84.25	537
Jan 22, 2024	86.40	86.50	85.80	85.90	84.65	1,105
Jan 19, 2024	86.20	86.20	85.50	85.50	84.25	1,137
Jan 18, 2024	84.40	85.50	84.10	85.40	84.16	971
Jan 17, 2024	84.60	85.10	84.30	84.40	83.17	153
Jan 16, 2024	85.40	85.50	84.50	85.00	83.76	3,437
Jan 15, 2024	84.00	85.00	84.00	84.90	83.66	306
Jan 12, 2024	84.40	84.80	83.90	84.00	82.78	1,035
Jan 11, 2024	85.40	85.40	84.00	84.10	82.87	2,039
Jan 10, 2024	85.20	85.50	85.00	85.20	83.96	243
Jan 09, 2024	85.90	86.10	85.30	85.30	84.06	187
Jan 08, 2024	85.50	85.50	84.80	85.10	83.86	401
Jan 05, 2024	85.90	85.90	84.80	84.80	83.56	600
Jan 04, 2024	85.60	86.00	85.20	86.00	84.75	562
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,310.89-35.87(-0.16%)

S&P 5005,316.60+9.59(+0.18%)

DOW39,379.12-291.92(-0.74%)

CAD/USD0.7298-0.0007(-0.10%)

CRUDE OIL77.32-0.25(-0.32%)

Bitcoin CAD93,238.09-2,969.52(-3.09%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Starbucks Corporation (SRB.DE)

S&P/TSX
22,310.89
-35.87(-0.16%)

S&P 500
5,316.60
+9.59(+0.18%)

DOW
39,379.12
-291.92(-0.74%)

CAD/USD
0.7298
-0.0007(-0.10%)

CRUDE OIL
77.32
-0.25(-0.32%)

Bitcoin CAD
93,238.09
-2,969.52(-3.09%)