Starbucks Corporation (SRB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:11AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 71.20 | 71.34 | 71.20 | 71.27 | 71.27 | 210 |
| 28 May 2024 | 72.90 | 73.27 | 71.98 | 71.98 | 71.98 | 1,098 |
| 27 May 2024 | 72.58 | 73.60 | 72.58 | 73.20 | 73.20 | 937 |
| 24 May 2024 | 72.31 | 72.67 | 72.31 | 72.31 | 72.31 | 320 |
| 23 May 2024 | 74.25 | 74.70 | 72.68 | 72.68 | 72.68 | 292 |
| 22 May 2024 | 71.41 | 74.52 | 71.41 | 74.52 | 74.52 | 628 |
| 21 May 2024 | 71.50 | 71.96 | 71.46 | 71.63 | 71.63 | 512 |
| 20 May 2024 | 71.86 | 71.86 | 71.58 | 71.75 | 71.75 | 446 |
| 17 May 2024 | 69.49 | 71.16 | 69.20 | 71.16 | 71.16 | 520 |
| 16 May 2024 | 69.08 | 69.59 | 68.91 | 69.52 | 69.52 | 480 |
| 16 May 2024 | 0.57 Dividend | |||||
| 15 May 2024 | 70.16 | 70.20 | 69.44 | 69.49 | 68.92 | 294 |
| 14 May 2024 | 70.44 | 70.83 | 70.44 | 70.75 | 70.17 | 1,016 |
| 13 May 2024 | 71.00 | 71.02 | 70.30 | 70.74 | 70.16 | 1,504 |
| 10 May 2024 | 70.55 | 70.87 | 70.00 | 70.47 | 69.89 | 2,253 |
| 09 May 2024 | 68.09 | 69.88 | 68.09 | 69.69 | 69.12 | 127 |
| 08 May 2024 | 67.27 | 69.06 | 67.13 | 68.36 | 67.80 | 716 |
| 07 May 2024 | 67.85 | 68.08 | 66.93 | 67.15 | 66.60 | 1,631 |
| 06 May 2024 | 68.25 | 68.78 | 67.76 | 67.76 | 67.20 | 3,779 |
| 03 May 2024 | 70.30 | 70.30 | 67.97 | 67.97 | 67.41 | 2,243 |
| 02 May 2024 | 70.20 | 70.55 | 68.88 | 69.96 | 69.39 | 5,036 |
| 30 Apr 2024 | 82.31 | 83.25 | 82.31 | 83.25 | 82.57 | 62 |
| 29 Apr 2024 | 82.36 | 82.70 | 81.98 | 81.98 | 81.31 | 1,202 |
| 26 Apr 2024 | 81.75 | 82.77 | 81.75 | 82.76 | 82.08 | 390 |
| 25 Apr 2024 | 83.12 | 83.25 | 82.00 | 82.00 | 81.33 | 671 |
| 24 Apr 2024 | 81.91 | 82.29 | 81.91 | 82.28 | 81.61 | 352 |
| 23 Apr 2024 | 82.60 | 82.86 | 82.60 | 82.86 | 82.18 | 31 |
| 22 Apr 2024 | 82.70 | 83.09 | 82.50 | 83.09 | 82.41 | 290 |
| 19 Apr 2024 | 81.22 | 82.03 | 81.22 | 82.03 | 81.36 | 716 |
| 18 Apr 2024 | 80.73 | 82.00 | 80.73 | 82.00 | 81.33 | 37 |
| 17 Apr 2024 | 80.17 | 80.86 | 80.17 | 80.86 | 80.20 | 64 |
| 16 Apr 2024 | 80.33 | 80.90 | 80.14 | 80.76 | 80.10 | 784 |
| 15 Apr 2024 | 80.30 | 80.82 | 79.95 | 80.78 | 80.12 | 351 |
| 12 Apr 2024 | 80.15 | 80.89 | 79.93 | 79.93 | 79.27 | 500 |
| 11 Apr 2024 | 79.85 | 80.55 | 79.67 | 80.55 | 79.89 | 247 |
| 10 Apr 2024 | 80.25 | 80.60 | 80.10 | 80.10 | 79.44 | 160 |
| 09 Apr 2024 | 80.13 | 80.43 | 79.66 | 79.66 | 79.01 | 222 |
| 08 Apr 2024 | 80.42 | 80.43 | 80.00 | 80.00 | 79.34 | 365 |
| 05 Apr 2024 | 80.81 | 81.30 | 80.81 | 80.81 | 80.15 | 287 |
| 04 Apr 2024 | 81.93 | 82.17 | 81.00 | 81.00 | 80.34 | 708 |
| 03 Apr 2024 | 82.69 | 83.20 | 82.12 | 82.12 | 81.45 | 1,834 |
| 02 Apr 2024 | 85.40 | 85.40 | 83.00 | 83.00 | 82.32 | 100 |
| 28 Mar 2024 | 84.40 | 84.90 | 84.40 | 84.60 | 83.91 | 525 |
| 27 Mar 2024 | 83.50 | 84.30 | 83.50 | 84.30 | 83.61 | 3 |
| 26 Mar 2024 | 83.50 | 83.80 | 83.50 | 83.60 | 82.91 | 314 |
| 25 Mar 2024 | 83.60 | 83.90 | 83.50 | 83.50 | 82.82 | 299 |
| 22 Mar 2024 | 84.60 | 84.80 | 83.60 | 83.80 | 83.11 | 240 |
| 21 Mar 2024 | 84.70 | 85.30 | 84.50 | 84.50 | 83.81 | 337 |
| 20 Mar 2024 | 84.20 | 85.00 | 84.20 | 85.00 | 84.30 | 154 |
| 19 Mar 2024 | 83.90 | 84.50 | 83.90 | 84.50 | 83.81 | 1,120 |
| 18 Mar 2024 | 82.60 | 83.90 | 82.40 | 83.90 | 83.21 | 682 |
| 15 Mar 2024 | 84.10 | 84.20 | 83.00 | 83.00 | 82.32 | 510 |
| 14 Mar 2024 | 84.10 | 84.10 | 83.30 | 83.60 | 82.91 | 195 |
| 13 Mar 2024 | 84.40 | 84.80 | 83.40 | 83.60 | 82.91 | 271 |
| 12 Mar 2024 | 84.50 | 84.70 | 84.20 | 84.70 | 84.01 | 559 |
| 11 Mar 2024 | 82.70 | 84.60 | 82.70 | 84.60 | 83.91 | 576 |
| 08 Mar 2024 | 83.30 | 83.50 | 83.30 | 83.40 | 82.72 | 282 |
| 07 Mar 2024 | 83.70 | 84.40 | 83.00 | 83.20 | 82.52 | 121 |
| 06 Mar 2024 | 83.80 | 84.50 | 83.80 | 84.30 | 83.61 | 338 |
| 05 Mar 2024 | 84.80 | 85.20 | 84.00 | 84.00 | 83.31 | 1,043 |
| 04 Mar 2024 | 85.90 | 86.00 | 84.80 | 85.20 | 84.50 | 1,303 |
| 01 Mar 2024 | 87.70 | 87.80 | 85.90 | 85.90 | 85.20 | 1,652 |
| 29 Feb 2024 | 85.60 | 87.50 | 85.60 | 87.50 | 86.78 | 63 |
| 28 Feb 2024 | 86.80 | 87.00 | 85.70 | 85.70 | 85.00 | 183 |
| 27 Feb 2024 | 86.70 | 87.10 | 86.40 | 86.50 | 85.79 | 159 |
| 26 Feb 2024 | 88.00 | 88.30 | 87.30 | 87.70 | 86.98 | 503 |
| 23 Feb 2024 | 88.20 | 89.00 | 88.10 | 89.00 | 88.27 | 32 |
| 22 Feb 2024 | 87.60 | 87.80 | 87.50 | 87.50 | 86.78 | 100 |
| 21 Feb 2024 | 86.30 | 86.70 | 86.30 | 86.40 | 85.69 | 266 |
| 20 Feb 2024 | 86.10 | 86.60 | 86.10 | 86.60 | 85.89 | 31 |
| 19 Feb 2024 | 86.10 | 87.10 | 86.10 | 87.10 | 86.39 | 235 |
| 16 Feb 2024 | 86.40 | 86.90 | 86.30 | 86.40 | 85.69 | 219 |
| 15 Feb 2024 | 87.60 | 88.00 | 86.80 | 86.80 | 86.09 | 62 |
| 14 Feb 2024 | 87.50 | 88.90 | 87.50 | 87.90 | 87.18 | 677 |
| 13 Feb 2024 | 88.40 | 88.50 | 88.20 | 88.20 | 87.48 | 594 |
| 12 Feb 2024 | 89.80 | 90.40 | 89.80 | 90.40 | 89.66 | 131 |
| 09 Feb 2024 | 89.30 | 89.30 | 89.20 | 89.20 | 88.47 | 70 |
| 08 Feb 2024 | 87.70 | 87.70 | 87.40 | 87.40 | 86.68 | 62 |
| 08 Feb 2024 | 0.57 Dividend | |||||
| 07 Feb 2024 | 88.70 | 89.40 | 88.00 | 88.00 | 86.71 | 134 |
| 06 Feb 2024 | 85.80 | 88.40 | 85.80 | 88.40 | 87.11 | 130 |
| 05 Feb 2024 | 86.10 | 86.30 | 85.70 | 86.20 | 84.94 | 2,250 |
| 02 Feb 2024 | 85.70 | 86.80 | 85.40 | 86.80 | 85.53 | 123 |
| 01 Feb 2024 | 86.20 | 87.00 | 85.00 | 85.00 | 83.76 | 57 |
| 31 Jan 2024 | 89.60 | 90.00 | 86.70 | 86.70 | 85.43 | 1,096 |
| 30 Jan 2024 | 86.70 | 87.20 | 85.40 | 87.00 | 85.73 | 517 |
| 29 Jan 2024 | 85.30 | 86.30 | 85.30 | 86.30 | 85.04 | 16 |
| 26 Jan 2024 | 85.10 | 85.50 | 85.10 | 85.30 | 84.05 | 46 |
| 25 Jan 2024 | 84.50 | 85.10 | 84.50 | 85.10 | 83.86 | 186 |
| 24 Jan 2024 | 84.70 | 84.70 | 84.60 | 84.60 | 83.36 | 200 |
| 23 Jan 2024 | 85.10 | 85.90 | 85.10 | 85.90 | 84.64 | 480 |
| 22 Jan 2024 | 86.00 | 86.70 | 85.80 | 85.80 | 84.55 | 164 |
| 19 Jan 2024 | 85.60 | 86.30 | 85.60 | 86.30 | 85.04 | 36 |
| 18 Jan 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 83.26 | 100 |
| 17 Jan 2024 | 84.70 | 84.70 | 84.20 | 84.50 | 83.26 | 837 |
| 16 Jan 2024 | 85.10 | 85.10 | 84.50 | 84.90 | 83.66 | 371 |
| 15 Jan 2024 | 83.80 | 84.80 | 83.80 | 84.80 | 83.56 | 223 |
| 12 Jan 2024 | 84.40 | 84.80 | 83.60 | 84.10 | 82.87 | 191 |
| 11 Jan 2024 | 85.40 | 85.50 | 85.40 | 85.50 | 84.25 | 23 |
| 10 Jan 2024 | 84.90 | 85.40 | 84.90 | 85.10 | 83.86 | 732 |
| *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.