Starbucks Corporation (SRB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 06:46PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 81.91 | 83.25 | 82.00 | 82.00 | 82.00 | 671 |
| 24 Apr 2024 | 81.91 | 82.29 | 81.91 | 82.28 | 82.28 | 352 |
| 23 Apr 2024 | 82.60 | 82.86 | 82.60 | 82.86 | 82.86 | 31 |
| 22 Apr 2024 | 82.70 | 83.09 | 82.50 | 83.09 | 83.09 | 290 |
| 19 Apr 2024 | 81.22 | 82.03 | 81.22 | 82.03 | 82.03 | 716 |
| 18 Apr 2024 | 80.73 | 82.00 | 80.73 | 82.00 | 82.00 | 37 |
| 17 Apr 2024 | 80.17 | 80.86 | 80.17 | 80.86 | 80.86 | 64 |
| 16 Apr 2024 | 80.33 | 80.90 | 80.14 | 80.76 | 80.76 | 784 |
| 15 Apr 2024 | 80.30 | 80.82 | 79.95 | 80.78 | 80.78 | 351 |
| 12 Apr 2024 | 80.15 | 80.89 | 79.93 | 79.93 | 79.93 | 500 |
| 11 Apr 2024 | 79.85 | 80.55 | 79.67 | 80.55 | 80.55 | 247 |
| 10 Apr 2024 | 80.25 | 80.60 | 80.10 | 80.10 | 80.10 | 160 |
| 09 Apr 2024 | 80.13 | 80.43 | 79.66 | 79.66 | 79.66 | 222 |
| 08 Apr 2024 | 80.42 | 80.43 | 80.00 | 80.00 | 80.00 | 365 |
| 05 Apr 2024 | 80.81 | 81.30 | 80.81 | 80.81 | 80.81 | 287 |
| 04 Apr 2024 | 81.93 | 82.17 | 81.00 | 81.00 | 81.00 | 708 |
| 03 Apr 2024 | 82.69 | 83.20 | 82.12 | 82.12 | 82.12 | 1,834 |
| 02 Apr 2024 | 85.40 | 85.40 | 83.00 | 83.00 | 83.00 | 100 |
| 28 Mar 2024 | 84.40 | 84.90 | 84.40 | 84.60 | 84.60 | 525 |
| 27 Mar 2024 | 83.50 | 84.30 | 83.50 | 84.30 | 84.30 | 3 |
| 26 Mar 2024 | 83.50 | 83.80 | 83.50 | 83.60 | 83.60 | 314 |
| 25 Mar 2024 | 83.60 | 83.90 | 83.50 | 83.50 | 83.50 | 299 |
| 22 Mar 2024 | 84.60 | 84.80 | 83.60 | 83.80 | 83.80 | 240 |
| 21 Mar 2024 | 84.70 | 85.30 | 84.50 | 84.50 | 84.50 | 337 |
| 20 Mar 2024 | 84.20 | 85.00 | 84.20 | 85.00 | 85.00 | 154 |
| 19 Mar 2024 | 83.90 | 84.50 | 83.90 | 84.50 | 84.50 | 1,120 |
| 18 Mar 2024 | 82.60 | 83.90 | 82.40 | 83.90 | 83.90 | 682 |
| 15 Mar 2024 | 84.10 | 84.20 | 83.00 | 83.00 | 83.00 | 510 |
| 14 Mar 2024 | 84.10 | 84.10 | 83.30 | 83.60 | 83.60 | 195 |
| 13 Mar 2024 | 84.40 | 84.80 | 83.40 | 83.60 | 83.60 | 271 |
| 12 Mar 2024 | 84.50 | 84.70 | 84.20 | 84.70 | 84.70 | 559 |
| 11 Mar 2024 | 82.70 | 84.60 | 82.70 | 84.60 | 84.60 | 576 |
| 08 Mar 2024 | 83.30 | 83.50 | 83.30 | 83.40 | 83.40 | 282 |
| 07 Mar 2024 | 83.70 | 84.40 | 83.00 | 83.20 | 83.20 | 121 |
| 06 Mar 2024 | 83.80 | 84.50 | 83.80 | 84.30 | 84.30 | 338 |
| 05 Mar 2024 | 84.80 | 85.20 | 84.00 | 84.00 | 84.00 | 1,043 |
| 04 Mar 2024 | 85.90 | 86.00 | 84.80 | 85.20 | 85.20 | 1,303 |
| 01 Mar 2024 | 87.70 | 87.80 | 85.90 | 85.90 | 85.90 | 1,652 |
| 29 Feb 2024 | 85.60 | 87.50 | 85.60 | 87.50 | 87.50 | 63 |
| 28 Feb 2024 | 86.80 | 87.00 | 85.70 | 85.70 | 85.70 | 183 |
| 27 Feb 2024 | 86.70 | 87.10 | 86.40 | 86.50 | 86.50 | 159 |
| 26 Feb 2024 | 88.00 | 88.30 | 87.30 | 87.70 | 87.70 | 503 |
| 23 Feb 2024 | 88.20 | 89.00 | 88.10 | 89.00 | 89.00 | 32 |
| 22 Feb 2024 | 87.60 | 87.80 | 87.50 | 87.50 | 87.50 | 100 |
| 21 Feb 2024 | 86.30 | 86.70 | 86.30 | 86.40 | 86.40 | 266 |
| 20 Feb 2024 | 86.10 | 86.60 | 86.10 | 86.60 | 86.60 | 31 |
| 19 Feb 2024 | 86.10 | 87.10 | 86.10 | 87.10 | 87.10 | 235 |
| 16 Feb 2024 | 86.40 | 86.90 | 86.30 | 86.40 | 86.40 | 219 |
| 15 Feb 2024 | 87.60 | 88.00 | 86.80 | 86.80 | 86.80 | 62 |
| 14 Feb 2024 | 87.50 | 88.90 | 87.50 | 87.90 | 87.90 | 677 |
| 13 Feb 2024 | 88.40 | 88.50 | 88.20 | 88.20 | 88.20 | 594 |
| 12 Feb 2024 | 89.80 | 90.40 | 89.80 | 90.40 | 90.40 | 131 |
| 09 Feb 2024 | 89.30 | 89.30 | 89.20 | 89.20 | 89.20 | 70 |
| 08 Feb 2024 | 87.70 | 87.70 | 87.40 | 87.40 | 87.40 | 62 |
| 08 Feb 2024 | 0.57 Dividend | |||||
| 07 Feb 2024 | 88.70 | 89.40 | 88.00 | 88.00 | 87.43 | 134 |
| 06 Feb 2024 | 85.80 | 88.40 | 85.80 | 88.40 | 87.83 | 130 |
| 05 Feb 2024 | 86.10 | 86.30 | 85.70 | 86.20 | 85.64 | 2,250 |
| 02 Feb 2024 | 85.70 | 86.80 | 85.40 | 86.80 | 86.24 | 123 |
| 01 Feb 2024 | 86.20 | 87.00 | 85.00 | 85.00 | 84.45 | 57 |
| 31 Jan 2024 | 89.60 | 90.00 | 86.70 | 86.70 | 86.14 | 1,096 |
| 30 Jan 2024 | 86.70 | 87.20 | 85.40 | 87.00 | 86.44 | 517 |
| 29 Jan 2024 | 85.30 | 86.30 | 85.30 | 86.30 | 85.74 | 16 |
| 26 Jan 2024 | 85.10 | 85.50 | 85.10 | 85.30 | 84.75 | 46 |
| 25 Jan 2024 | 84.50 | 85.10 | 84.50 | 85.10 | 84.55 | 186 |
| 24 Jan 2024 | 84.70 | 84.70 | 84.60 | 84.60 | 84.05 | 200 |
| 23 Jan 2024 | 85.10 | 85.90 | 85.10 | 85.90 | 85.34 | 480 |
| 22 Jan 2024 | 86.00 | 86.70 | 85.80 | 85.80 | 85.24 | 164 |
| 19 Jan 2024 | 85.60 | 86.30 | 85.60 | 86.30 | 85.74 | 36 |
| 18 Jan 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 83.95 | 100 |
| 17 Jan 2024 | 84.70 | 84.70 | 84.20 | 84.50 | 83.95 | 837 |
| 16 Jan 2024 | 85.10 | 85.10 | 84.50 | 84.90 | 84.35 | 371 |
| 15 Jan 2024 | 83.80 | 84.80 | 83.80 | 84.80 | 84.25 | 223 |
| 12 Jan 2024 | 84.40 | 84.80 | 83.60 | 84.10 | 83.56 | 191 |
| 11 Jan 2024 | 85.40 | 85.50 | 85.40 | 85.50 | 84.95 | 23 |
| 10 Jan 2024 | 84.90 | 85.40 | 84.90 | 85.10 | 84.55 | 732 |
| 09 Jan 2024 | 85.70 | 86.30 | 85.10 | 85.30 | 84.75 | 725 |
| 08 Jan 2024 | 84.80 | 86.30 | 84.80 | 86.10 | 85.54 | 519 |
| 05 Jan 2024 | 85.40 | 85.90 | 84.50 | 84.50 | 83.95 | 989 |
| 04 Jan 2024 | 85.70 | 85.70 | 85.10 | 85.40 | 84.85 | 709 |
| 03 Jan 2024 | 85.50 | 86.00 | 85.50 | 85.90 | 85.34 | 205 |
| 02 Jan 2024 | 86.70 | 87.20 | 86.30 | 86.30 | 85.74 | 326 |
| 29 Dec 2023 | 86.50 | 87.40 | 86.50 | 86.60 | 86.04 | 256 |
| 28 Dec 2023 | 85.50 | 86.40 | 85.50 | 86.40 | 85.84 | 136 |
| 27 Dec 2023 | 86.50 | 86.70 | 85.50 | 85.50 | 84.95 | 411 |
| 22 Dec 2023 | 86.10 | 86.30 | 86.00 | 86.00 | 85.44 | 100 |
| 21 Dec 2023 | 86.90 | 86.90 | 86.80 | 86.80 | 86.24 | 10 |
| 20 Dec 2023 | 88.80 | 89.00 | 87.60 | 87.60 | 87.03 | 263 |
| 19 Dec 2023 | 88.00 | 89.30 | 88.00 | 88.90 | 88.32 | 198 |
| 18 Dec 2023 | 89.00 | 89.00 | 88.20 | 88.20 | 87.63 | 146 |
| 15 Dec 2023 | 88.90 | 89.60 | 88.90 | 89.40 | 88.82 | 213 |
| 14 Dec 2023 | 90.80 | 90.80 | 88.40 | 88.70 | 88.13 | 124 |
| 13 Dec 2023 | 90.90 | 91.00 | 90.00 | 90.30 | 89.72 | 612 |
| 12 Dec 2023 | 91.10 | 91.30 | 90.90 | 91.10 | 90.51 | 392 |
| 11 Dec 2023 | 89.50 | 91.30 | 89.50 | 91.30 | 90.71 | 864 |
| 08 Dec 2023 | 89.20 | 89.80 | 89.00 | 89.80 | 89.22 | 553 |
| 07 Dec 2023 | 89.80 | 90.40 | 89.60 | 89.60 | 89.02 | 705 |
| 06 Dec 2023 | 88.60 | 89.20 | 88.60 | 89.20 | 88.62 | 255 |
| 05 Dec 2023 | 89.80 | 89.90 | 88.50 | 88.50 | 87.93 | 162 |
| 04 Dec 2023 | 91.00 | 91.20 | 90.00 | 90.20 | 89.62 | 55 |
| *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.