Starbucks Corporation (SRB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 70.12 | 70.36 | 68.24 | 68.24 | 68.24 | 16,788 |
| 02 May 2024 | 70.35 | 70.75 | 68.73 | 69.34 | 69.34 | 42,432 |
| 30 Apr 2024 | 82.68 | 82.90 | 81.89 | 82.90 | 82.90 | 271 |
| 29 Apr 2024 | 83.11 | 83.11 | 82.17 | 82.17 | 82.17 | 900 |
| 26 Apr 2024 | 81.88 | 83.12 | 81.85 | 82.90 | 82.90 | 269 |
| 25 Apr 2024 | 82.38 | 83.06 | 82.03 | 82.03 | 82.03 | 601 |
| 24 Apr 2024 | 82.46 | 82.46 | 81.60 | 82.25 | 82.25 | 984 |
| 23 Apr 2024 | 83.00 | 83.00 | 81.68 | 82.28 | 82.28 | 203 |
| 22 Apr 2024 | 82.32 | 82.71 | 82.21 | 82.66 | 82.66 | 575 |
| 19 Apr 2024 | 82.19 | 82.43 | 81.26 | 81.87 | 81.87 | 589 |
| 18 Apr 2024 | 80.95 | 81.55 | 80.88 | 81.49 | 81.49 | 149 |
| 17 Apr 2024 | 80.37 | 80.74 | 80.37 | 80.46 | 80.46 | 136 |
| 16 Apr 2024 | 80.52 | 80.52 | 79.50 | 80.16 | 80.16 | 1,111 |
| 15 Apr 2024 | 79.81 | 80.94 | 79.80 | 80.60 | 80.60 | 1,069 |
| 12 Apr 2024 | 80.59 | 80.71 | 79.84 | 79.84 | 79.84 | 445 |
| 11 Apr 2024 | 80.23 | 80.23 | 79.75 | 79.86 | 79.86 | 223 |
| 10 Apr 2024 | 80.47 | 80.74 | 79.75 | 80.39 | 80.39 | 1,439 |
| 09 Apr 2024 | 80.53 | 80.53 | 79.59 | 79.77 | 79.77 | 1,214 |
| 08 Apr 2024 | 80.49 | 80.49 | 79.76 | 80.13 | 80.13 | 2,231 |
| 05 Apr 2024 | 81.26 | 81.48 | 80.62 | 80.63 | 80.63 | 373 |
| 04 Apr 2024 | 82.33 | 82.33 | 81.80 | 82.15 | 82.15 | 1,116 |
| 03 Apr 2024 | 83.01 | 83.37 | 82.60 | 82.95 | 82.95 | 983 |
| 02 Apr 2024 | 85.25 | 86.05 | 83.45 | 83.45 | 83.45 | 833 |
| 28 Mar 2024 | 84.90 | 85.00 | 84.60 | 84.90 | 84.90 | 882 |
| 27 Mar 2024 | 83.60 | 84.80 | 83.60 | 84.50 | 84.50 | 1,020 |
| 26 Mar 2024 | 83.80 | 83.90 | 83.50 | 83.60 | 83.60 | 327 |
| 25 Mar 2024 | 84.10 | 84.10 | 83.70 | 83.70 | 83.70 | 1,747 |
| 22 Mar 2024 | 85.10 | 85.10 | 83.80 | 83.80 | 83.80 | 47 |
| 21 Mar 2024 | 85.10 | 85.40 | 84.60 | 84.90 | 84.90 | 1,029 |
| 20 Mar 2024 | 84.10 | 84.60 | 84.10 | 84.40 | 84.40 | 73 |
| 19 Mar 2024 | 83.90 | 84.40 | 83.60 | 84.10 | 84.10 | 578 |
| 18 Mar 2024 | 83.10 | 83.90 | 82.70 | 83.90 | 83.90 | 558 |
| 15 Mar 2024 | 84.30 | 84.40 | 82.90 | 82.90 | 82.90 | 457 |
| 14 Mar 2024 | 83.90 | 83.90 | 83.00 | 83.70 | 83.70 | 538 |
| 13 Mar 2024 | 84.90 | 84.90 | 83.10 | 84.00 | 84.00 | 81 |
| 12 Mar 2024 | 84.60 | 84.70 | 83.80 | 84.40 | 84.40 | 739 |
| 11 Mar 2024 | 83.40 | 84.40 | 83.10 | 84.30 | 84.30 | 281 |
| 08 Mar 2024 | 83.50 | 83.50 | 82.90 | 83.10 | 83.10 | 680 |
| 07 Mar 2024 | 84.10 | 84.40 | 83.00 | 83.40 | 83.40 | 728 |
| 06 Mar 2024 | 84.00 | 84.50 | 83.90 | 84.20 | 84.20 | 718 |
| 05 Mar 2024 | 85.40 | 85.40 | 84.10 | 84.30 | 84.30 | 386 |
| 04 Mar 2024 | 86.50 | 86.50 | 84.80 | 85.10 | 85.10 | 3,255 |
| 01 Mar 2024 | 87.90 | 88.00 | 86.30 | 86.30 | 86.30 | 1,500 |
| 29 Feb 2024 | 85.80 | 87.30 | 85.70 | 87.10 | 87.10 | 1,144 |
| 28 Feb 2024 | 86.90 | 87.10 | 86.40 | 86.50 | 86.50 | 582 |
| 27 Feb 2024 | 87.30 | 87.30 | 86.60 | 86.60 | 86.60 | 126 |
| 26 Feb 2024 | 88.20 | 88.20 | 87.60 | 87.80 | 87.80 | 462 |
| 23 Feb 2024 | 88.20 | 89.50 | 88.20 | 89.50 | 89.50 | 384 |
| 22 Feb 2024 | 87.60 | 88.10 | 87.60 | 87.90 | 87.90 | 661 |
| 21 Feb 2024 | 86.70 | 88.20 | 86.70 | 88.20 | 88.20 | 137 |
| 20 Feb 2024 | 86.50 | 86.70 | 86.00 | 86.50 | 86.50 | 920 |
| 19 Feb 2024 | 86.50 | 87.30 | 86.50 | 86.60 | 86.60 | 339 |
| 16 Feb 2024 | 87.20 | 87.20 | 86.10 | 86.40 | 86.40 | 1,004 |
| 15 Feb 2024 | 88.00 | 88.00 | 86.70 | 86.70 | 86.70 | 1,570 |
| 14 Feb 2024 | 88.00 | 88.50 | 87.70 | 87.80 | 87.80 | 805 |
| 13 Feb 2024 | 88.80 | 88.80 | 88.10 | 88.20 | 88.20 | 497 |
| 12 Feb 2024 | 90.10 | 90.40 | 89.10 | 89.10 | 89.10 | 564 |
| 09 Feb 2024 | 89.20 | 90.10 | 89.20 | 90.10 | 90.10 | 430 |
| 08 Feb 2024 | 87.90 | 88.40 | 87.50 | 87.90 | 87.90 | 3,210 |
| 08 Feb 2024 | 0.57 Dividend | |||||
| 07 Feb 2024 | 88.30 | 89.00 | 88.30 | 88.50 | 87.93 | 370 |
| 06 Feb 2024 | 85.40 | 88.20 | 85.30 | 88.20 | 87.63 | 1,310 |
| 05 Feb 2024 | 86.60 | 86.60 | 85.90 | 86.30 | 85.74 | 542 |
| 02 Feb 2024 | 85.20 | 86.90 | 85.00 | 85.60 | 85.05 | 973 |
| 01 Feb 2024 | 86.60 | 87.10 | 84.90 | 84.90 | 84.35 | 1,473 |
| 31 Jan 2024 | 89.30 | 91.20 | 86.20 | 86.20 | 85.64 | 16,920 |
| 30 Jan 2024 | 86.90 | 86.90 | 86.00 | 86.40 | 85.84 | 1,136 |
| 29 Jan 2024 | 85.60 | 86.30 | 85.60 | 85.80 | 85.25 | 867 |
| 26 Jan 2024 | 85.40 | 85.60 | 85.20 | 85.60 | 85.05 | 495 |
| 25 Jan 2024 | 84.50 | 85.00 | 84.50 | 84.90 | 84.35 | 223 |
| 24 Jan 2024 | 85.00 | 85.00 | 84.80 | 84.90 | 84.35 | 148 |
| 23 Jan 2024 | 85.60 | 86.00 | 85.50 | 85.50 | 84.95 | 537 |
| 22 Jan 2024 | 86.40 | 86.50 | 85.80 | 85.90 | 85.35 | 1,105 |
| 19 Jan 2024 | 86.20 | 86.20 | 85.50 | 85.50 | 84.95 | 1,137 |
| 18 Jan 2024 | 84.40 | 85.50 | 84.10 | 85.40 | 84.85 | 971 |
| 17 Jan 2024 | 84.60 | 85.10 | 84.30 | 84.40 | 83.86 | 153 |
| 16 Jan 2024 | 85.40 | 85.50 | 84.50 | 85.00 | 84.45 | 3,437 |
| 15 Jan 2024 | 84.00 | 85.00 | 84.00 | 84.90 | 84.35 | 306 |
| 12 Jan 2024 | 84.40 | 84.80 | 83.90 | 84.00 | 83.46 | 1,035 |
| 11 Jan 2024 | 85.40 | 85.40 | 84.00 | 84.10 | 83.56 | 2,039 |
| 10 Jan 2024 | 85.20 | 85.50 | 85.00 | 85.20 | 84.65 | 243 |
| 09 Jan 2024 | 85.90 | 86.10 | 85.30 | 85.30 | 84.75 | 187 |
| 08 Jan 2024 | 85.50 | 85.50 | 84.80 | 85.10 | 84.55 | 401 |
| 05 Jan 2024 | 85.90 | 85.90 | 84.80 | 84.80 | 84.25 | 600 |
| 04 Jan 2024 | 85.60 | 86.00 | 85.20 | 86.00 | 85.45 | 562 |
| 03 Jan 2024 | 85.80 | 86.10 | 85.30 | 85.90 | 85.35 | 526 |
| 02 Jan 2024 | 87.10 | 87.50 | 85.90 | 86.10 | 85.55 | 1,304 |
| 29 Dec 2023 | 86.80 | 86.80 | 86.40 | 86.80 | 86.24 | 408 |
| 28 Dec 2023 | 85.70 | 86.30 | 85.70 | 86.10 | 85.55 | 1,353 |
| 27 Dec 2023 | 86.80 | 86.80 | 85.50 | 85.60 | 85.05 | 945 |
| 22 Dec 2023 | 86.00 | 87.00 | 86.00 | 87.00 | 86.44 | 1,010 |
| 21 Dec 2023 | 87.60 | 87.60 | 86.20 | 86.30 | 85.74 | 1,760 |
| 20 Dec 2023 | 89.00 | 89.00 | 87.60 | 87.70 | 87.14 | 746 |
| 19 Dec 2023 | 88.60 | 89.30 | 88.60 | 89.20 | 88.63 | 51 |
| 18 Dec 2023 | 88.40 | 88.80 | 87.90 | 88.60 | 88.03 | 10,926 |
| 15 Dec 2023 | 89.10 | 89.80 | 88.90 | 89.40 | 88.82 | 1,439 |
| 14 Dec 2023 | 91.10 | 91.10 | 88.80 | 88.80 | 88.23 | 5,798 |
| 13 Dec 2023 | 91.00 | 91.10 | 90.30 | 90.30 | 89.72 | 293 |
| 12 Dec 2023 | 91.40 | 91.40 | 90.50 | 90.70 | 90.12 | 573 |
| 11 Dec 2023 | 90.00 | 92.00 | 89.70 | 91.90 | 91.31 | 684 |
| *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.