Starbucks Corp (SRB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:11AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 69.92 | 70.30 | 69.92 | 70.30 | 70.30 | 10 |
| 30 Apr 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
| 29 Apr 2024 | 82.29 | 82.29 | 82.28 | 82.28 | 82.28 | 15 |
| 26 Apr 2024 | 81.76 | 81.76 | 81.74 | 81.74 | 81.74 | 1 |
| 25 Apr 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
| 24 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 23 Apr 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| 22 Apr 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| 19 Apr 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 18 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 17 Apr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
| 16 Apr 2024 | 80.07 | 80.07 | 79.75 | 79.75 | 79.75 | 1 |
| 15 Apr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 5 |
| 12 Apr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 11 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 10 Apr 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| 09 Apr 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 08 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 05 Apr 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| 04 Apr 2024 | 81.89 | 82.22 | 81.89 | 82.22 | 82.22 | 5 |
| 03 Apr 2024 | 82.61 | 83.56 | 82.61 | 83.56 | 83.56 | 10 |
| 02 Apr 2024 | 85.45 | 85.45 | 85.01 | 85.01 | 85.01 | 114 |
| 28 Mar 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| 27 Mar 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 26 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 25 Mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 100 |
| 22 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 21 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 20 Mar 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| 19 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 18 Mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 5 |
| 15 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| 14 Mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| 13 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 12 Mar 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 11 Mar 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| 08 Mar 2024 | 82.90 | 83.00 | 82.90 | 83.00 | 83.00 | 150 |
| 07 Mar 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 06 Mar 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 05 Mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 04 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 01 Mar 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 29 Feb 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 28 Feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| 27 Feb 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 26 Feb 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 23 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 22 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 21 Feb 2024 | 86.30 | 87.60 | 86.30 | 87.60 | 87.60 | 132 |
| 20 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 19 Feb 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 16 Feb 2024 | 86.40 | 86.40 | 86.20 | 86.20 | 86.20 | 29 |
| 15 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 14 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 13 Feb 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 12 Feb 2024 | 89.80 | 89.80 | 89.00 | 89.00 | 89.00 | 10 |
| 09 Feb 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 08 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 08 Feb 2024 | 0.57 Dividend | |||||
| 07 Feb 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.13 | - |
| 06 Feb 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.25 | - |
| 05 Feb 2024 | 85.40 | 86.20 | 85.40 | 86.10 | 85.55 | 130 |
| 02 Feb 2024 | 85.70 | 86.20 | 85.70 | 86.20 | 85.65 | 20 |
| 01 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 85.55 | - |
| 31 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.02 | - |
| 30 Jan 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.94 | - |
| 29 Jan 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.75 | - |
| 26 Jan 2024 | 84.90 | 85.70 | 84.90 | 85.70 | 85.15 | 40 |
| 25 Jan 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.96 | - |
| 24 Jan 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.16 | - |
| 23 Jan 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.55 | - |
| 22 Jan 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.65 | - |
| 19 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.05 | - |
| 18 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.46 | - |
| 17 Jan 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.66 | - |
| 16 Jan 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.26 | - |
| 15 Jan 2024 | 84.00 | 84.10 | 84.00 | 84.10 | 83.56 | 1 |
| 12 Jan 2024 | 84.30 | 84.80 | 84.10 | 84.10 | 83.56 | 2 |
| 11 Jan 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.65 | - |
| 10 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.45 | - |
| 09 Jan 2024 | 85.80 | 85.80 | 85.50 | 85.50 | 84.95 | 2 |
| 08 Jan 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.06 | 2 |
| 05 Jan 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.75 | - |
| 04 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.85 | - |
| 03 Jan 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.75 | - |
| 02 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.44 | 1 |
| 29 Dec 2023 | 86.70 | 86.70 | 86.70 | 86.70 | 86.14 | 2 |
| 28 Dec 2023 | 85.60 | 85.80 | 85.60 | 85.80 | 85.25 | 25 |
| 27 Dec 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 85.84 | - |
| 22 Dec 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 85.55 | - |
| 21 Dec 2023 | 86.90 | 86.90 | 86.90 | 86.90 | 86.34 | - |
| 20 Dec 2023 | 88.80 | 88.80 | 88.50 | 88.50 | 87.93 | 1 |
| 19 Dec 2023 | 87.90 | 88.20 | 87.90 | 88.20 | 87.63 | 1 |
| 18 Dec 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 87.83 | - |
| 15 Dec 2023 | 88.90 | 88.90 | 88.90 | 88.90 | 88.33 | - |
| 14 Dec 2023 | 90.60 | 90.60 | 90.60 | 90.60 | 90.02 | - |
| 13 Dec 2023 | 90.90 | 90.90 | 90.30 | 90.30 | 89.72 | 17 |
| 12 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 90.91 | 4 |
| 11 Dec 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 88.63 | - |
| 08 Dec 2023 | 89.00 | 89.90 | 89.00 | 89.90 | 89.32 | 25 |
| *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.