Starbucks Corporation (SRB.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 74.84 | 75.07 | 74.38 | 74.43 | 74.43 | 756 |
| Jun 13, 2024 | 73.50 | 74.60 | 73.49 | 74.58 | 74.58 | 9,715 |
| Jun 12, 2024 | 74.58 | 74.58 | 73.10 | 73.67 | 73.67 | 1,176 |
| Jun 11, 2024 | 75.62 | 75.84 | 74.57 | 74.57 | 74.57 | 2,609 |
| Jun 10, 2024 | 75.84 | 76.07 | 75.41 | 75.81 | 75.81 | 1,359 |
| Jun 07, 2024 | 75.04 | 76.45 | 74.85 | 76.45 | 76.45 | 1,109 |
| Jun 06, 2024 | 74.86 | 75.56 | 74.54 | 75.33 | 75.33 | 700 |
| Jun 05, 2024 | 76.05 | 76.10 | 74.80 | 75.62 | 75.62 | 2,023 |
| Jun 04, 2024 | 75.04 | 77.46 | 75.04 | 76.04 | 76.04 | 4,683 |
| Jun 03, 2024 | 73.96 | 74.90 | 73.62 | 74.81 | 74.81 | 3,532 |
| May 31, 2024 | 72.50 | 73.49 | 72.37 | 73.21 | 73.21 | 2,104 |
| May 30, 2024 | 71.10 | 72.32 | 70.86 | 72.32 | 72.32 | 1,025 |
| May 29, 2024 | 71.22 | 72.22 | 70.91 | 71.41 | 71.41 | 533 |
| May 28, 2024 | 72.73 | 72.78 | 72.17 | 72.22 | 72.22 | 1,720 |
| May 27, 2024 | 72.46 | 73.37 | 72.46 | 73.20 | 73.20 | 1,440 |
| May 24, 2024 | 72.78 | 72.78 | 72.10 | 72.61 | 72.61 | 2,054 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.