IOB - Delayed Quote USD

Starbucks Corporation (0QZH.IL)

Compare
108.27
-0.38
(-0.35%)
At close: January 31 at 7:14:13 PM GMT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025108.65109.15108.12109.13109.133,778
Jan 30, 2025105.64110.29108.01108.65108.6527,340
Jan 29, 202599.57109.43102.40105.64105.64247,926
Jan 28, 202598.93100.6498.8199.5799.5794,426
Jan 27, 202597.7499.6398.8198.9398.93109,504
Jan 24, 202597.4198.9497.6597.7497.7473,645
Jan 23, 202597.7898.0097.0497.4297.426,842
Jan 22, 202597.0798.5297.5897.7897.7810,712
Jan 21, 202595.0598.4095.0197.0797.0713,519
Jan 20, 202594.5094.5094.5094.5094.50-
Jan 17, 202593.0895.8295.0094.5094.50206,507
Jan 16, 202593.6194.6292.9393.0893.08149,774
Jan 15, 202593.5894.5793.0093.6193.617,312
Jan 14, 202591.7294.8592.9993.5893.5818,591
Jan 13, 202592.4492.9991.4491.7291.7283,696
Jan 10, 202592.4792.7491.9692.4492.445,042
Jan 9, 202592.4192.4192.4192.4192.41-
Jan 8, 202593.1892.9792.0592.4192.415,917
Jan 7, 202593.4093.5591.8893.1893.186,590
Jan 6, 202592.9394.4392.0493.4093.4016,024
Jan 3, 202591.6093.0991.8391.9491.9415,786
Jan 2, 202590.0992.5791.5191.6091.609,041
Dec 31, 202490.5791.7090.6590.0990.093,118
Dec 30, 202491.8191.2689.8990.5790.5714,548
Dec 27, 202491.8193.1190.9091.8191.8112,361
Dec 24, 202487.0489.9187.2687.2287.2253,811
Dec 23, 202488.9288.4486.3687.0487.047,146
Dec 20, 202490.3689.1687.0887.1787.1743,875
Dec 19, 202492.2891.1689.5690.3690.3659,341
Dec 18, 202493.2092.2390.5092.2892.2830,626
Dec 17, 202494.9693.9092.3693.2093.2019,216
Dec 16, 202497.9997.5893.4394.9694.9643,597
Dec 13, 202498.4698.0296.9497.9997.994,410
Dec 12, 202498.8098.8497.5598.4698.463,325
Dec 11, 202498.7199.3897.9798.8098.809,974
Dec 10, 202498.8099.3097.9698.7198.715,176
Dec 9, 202499.50100.5198.5599.9399.934,386
Dec 6, 2024100.27100.5898.4499.5199.517,969
Dec 5, 2024101.41101.3099.36100.28100.289,472
Dec 4, 2024101.11101.98100.39101.41101.418,460
Dec 3, 2024100.31102.0899.93101.11101.118,837
Dec 2, 2024101.03102.3599.89100.31100.3119,501
Nov 29, 2024101.58102.50101.00101.04101.0431,238
Nov 28, 2024100.82100.82100.82100.82100.82-
Nov 27, 2024101.38102.02100.68100.82100.829,599
Nov 26, 2024102.56102.05100.49101.38101.382,783
Nov 25, 2024101.11103.28102.35102.56102.566,600
Nov 22, 202498.65102.1099.70101.11101.1113,971
Nov 21, 202497.24100.3398.5198.6598.654,323
Nov 20, 202499.7898.7497.1497.2497.2484,027
Nov 19, 202498.21100.1998.9199.7899.787,625
Nov 18, 202499.39100.2197.9898.2198.215,338
Nov 15, 2024 0.61 Dividend
Nov 15, 202499.50100.2298.2799.3999.3921,248
Nov 14, 202497.7199.9899.1499.5098.897,910
Nov 13, 202499.4799.8196.4297.7197.1217,146
Nov 12, 2024100.35100.5498.4399.4798.879,063
Nov 11, 202497.05101.4098.00100.3599.7331,997
Nov 8, 202496.2797.6196.0697.0596.463,989
Nov 7, 202496.2196.6596.0396.2895.682,492
Nov 6, 202497.1198.1294.9296.2195.6284,474
Nov 5, 202498.1897.3596.2497.1196.5112,285
Nov 4, 202498.0298.5996.8298.1897.5717,583
Nov 1, 202496.1099.8097.4498.0297.4230,712
Oct 31, 202497.6498.8395.3996.1095.5112,064
Oct 30, 202497.7198.1396.8897.6497.054,075
Oct 29, 202498.5197.9696.4497.7297.124,820
Oct 28, 202497.3299.1297.6198.5297.9217,153
Oct 25, 202498.8897.9496.5497.3296.725,425
Oct 24, 202495.5099.4097.3595.5094.9257,137
Oct 23, 202496.1196.8891.0095.5094.9274,707
Oct 22, 202496.8897.1795.9196.1195.534,048
Oct 21, 202495.5497.1895.9096.8896.293,465
Oct 18, 202495.3996.6695.0695.5594.963,209
Oct 17, 202494.9696.1894.8995.3994.818,709
Oct 16, 202494.4395.8194.1094.9694.374,464
Oct 15, 202495.2495.9594.5794.4393.852,688
Oct 14, 202495.0195.5394.3795.2494.665,997
Oct 11, 202494.7195.8893.9295.0194.437,426
Oct 10, 202496.0495.4794.2494.7194.126,616
Oct 9, 202495.1796.4895.4896.0495.453,317
Oct 8, 202496.4696.8595.3095.1794.589,434
Oct 7, 202495.7196.5195.5096.4695.874,847
Oct 4, 202496.5696.4395.1895.7195.1328,100
Oct 3, 202497.3896.3995.3396.5695.962,030
Oct 2, 202497.0397.0095.9597.3896.786,054
Oct 1, 202497.7498.1496.4097.0396.4421,185
Sep 30, 202497.6097.8596.6297.7497.149,984
Sep 27, 202498.4498.1197.2097.6097.0013,238
Sep 26, 202494.6899.1496.3098.4497.847,246
Sep 25, 202494.9495.9494.2294.6894.1010,307
Sep 24, 202496.1495.8293.0594.9494.3635,733
Sep 23, 202496.6396.0594.3596.1495.5516,162
Sep 20, 202498.3697.0395.7996.6496.046,989
Sep 19, 202496.3698.5396.6098.3697.767,829
Sep 18, 202496.4497.6095.3296.3795.7810,405
Sep 17, 202496.6396.5495.2096.4495.8514,575
Sep 16, 202498.9398.4995.9896.6496.0419,643
Sep 13, 202498.2599.5098.5398.9498.3310,978
Sep 12, 202494.8098.8997.3398.2597.6514,126
Sep 11, 202492.4396.6993.6394.8094.2220,953
Sep 10, 202491.4592.6491.1792.4391.8610,680
Sep 9, 202491.3192.3190.5091.4590.8910,521
Sep 6, 202492.1892.1090.1791.3190.757,787
Sep 5, 202493.1392.9991.2092.1891.6120,082
Sep 4, 202494.4793.9692.1893.1392.5523,553
Sep 3, 202494.6094.7293.4794.4793.8915,047
Sep 2, 202495.1195.1195.1195.1194.53-
Aug 30, 202495.6095.9394.6395.1194.5322,194
Aug 29, 202495.4995.7994.2895.6095.0119,797
Aug 28, 202497.1798.7194.3895.6495.0523,848
Aug 27, 202493.6197.8395.3097.1796.5722,251
Aug 23, 202492.0594.4092.4393.6193.04276,628
Aug 22, 202491.9992.7991.7892.0591.4945,382
Aug 21, 202492.4993.3292.2276.8276.3528,144
Aug 20, 202492.2293.7592.1576.8276.3515,641
Aug 19, 202494.8194.8192.1476.8276.3565,758
Aug 16, 2024 0.57 Dividend
Aug 16, 202493.4395.6493.3676.8276.3545,877
Aug 15, 202494.1994.3193.0076.8275.7859,592
Aug 14, 202495.2695.9091.4576.8275.78149,931
Aug 13, 202479.0095.2679.0076.8275.78339,663
Aug 12, 202477.3078.3276.3376.8275.7825,755
Aug 9, 202475.8575.8574.7776.8275.78117,865
Aug 8, 202475.1076.1174.8576.8275.7820,003
Aug 7, 202474.9676.8075.3076.8275.787,226
Aug 6, 202473.3275.9773.9074.9673.9410,034
Aug 5, 202476.0574.9471.5373.3272.3223,733
Aug 2, 202475.0476.6074.9076.0575.0213,833
Aug 1, 202479.6578.1273.8575.0474.0321,653
Jul 31, 202475.6381.0878.2179.6578.57107,224
Jul 30, 202474.1175.7274.8075.6374.6137,619
Jul 29, 202473.7575.5773.7874.1173.1021,199
Jul 26, 202474.5475.0173.7173.7572.7619,435
Jul 25, 202474.8275.7274.0474.5473.5325,422
Jul 24, 202476.4276.4874.2174.8273.812,617,096
Jul 23, 202477.2277.1476.0876.4275.39713,369
Jul 22, 202478.7478.6976.0677.2276.1879,979
Jul 19, 202475.2174.8874.2074.2573.259,185
Jul 18, 202475.0075.2273.8175.2174.1916,110
Jul 17, 202472.9676.1174.5675.0073.9981,559
Jul 16, 202473.7175.1871.5572.9671.98118,811
Jul 15, 202473.6374.9073.2973.7172.7215,797
Jul 12, 202472.7274.8373.3873.6372.6466,366
Jul 11, 202473.2273.4372.1172.7271.7420,491
Jul 10, 202473.7473.1772.3673.2272.23104,581
Jul 9, 202476.2574.9273.2573.7472.7436,745
Jul 8, 202476.4876.3774.9776.2575.2216,318
Jul 5, 202476.2176.3075.4376.4875.4511,420
Jul 4, 202476.9076.9076.9076.9075.87-
Jul 3, 202477.1877.0176.1076.9075.87278,534
Jul 2, 202476.9377.1976.2877.1876.1417,662
Jul 1, 202478.0378.2276.7976.9375.8966,870
Jun 28, 202479.1179.2777.6378.0376.98229,798
Jun 27, 202479.3979.4278.7179.1178.0550,212
Jun 26, 202479.6579.2878.4079.3978.3159,599
Jun 25, 202479.7580.7078.8879.6578.5728,088
Jun 24, 202480.0080.0779.1879.7578.6721,550
Jun 21, 202479.9380.1179.1880.0078.9210,770
Jun 20, 202480.1880.7579.8179.9378.8628,574
Jun 19, 202480.7880.7880.7880.7879.68-
Jun 18, 202481.0981.3679.5980.7879.6828,279
Jun 17, 202479.7681.6779.3981.0979.999,434
Jun 14, 202479.9080.1979.1579.7678.6922,277
Jun 13, 202480.2080.8679.3379.9078.8310,701
Jun 12, 202481.2180.1079.1980.2079.1221,364
Jun 11, 202481.4480.9279.7881.2180.1129,978
Jun 10, 202481.6581.8580.8781.4480.3414,059
Jun 7, 202481.3182.5880.6381.6580.5515,154
Jun 6, 202482.7182.9280.9181.3180.2114,006
Jun 5, 202481.9382.7981.2682.7181.5924,723
Jun 4, 202481.4183.4381.9181.9380.8340,579
Jun 3, 202479.6581.5879.6781.4180.3128,759
May 31, 202478.0379.7078.5979.6578.5719,062
May 30, 202477.4178.5777.0578.0376.987,398
May 29, 202477.7578.3176.9677.4176.36139,616
May 28, 202478.6079.0377.7777.7576.7018,928
May 24, 202479.3578.8278.1878.6077.5419,204
May 23, 202479.3980.6778.1879.3578.2741,733
May 22, 202477.5880.9277.4579.3978.3163,340
May 21, 202477.6678.1677.4977.5876.5417,411
May 20, 202476.8378.3076.7577.6676.6194,765
May 17, 202475.6977.4474.9375.4074.3833,109
May 16, 2024 0.57 Dividend
May 16, 202475.8375.7074.4775.6974.6745,208
May 15, 202476.3276.0275.3375.8374.2421,502
May 14, 202476.2576.7175.5476.3274.7217,386
May 13, 202475.9076.8375.8276.2574.6535,995
May 10, 202474.9776.2975.0675.9074.3261,081
May 9, 202473.9775.2973.1074.9773.4190,790
May 8, 202473.1874.4772.2772.5671.04113,233
May 7, 202473.8373.1471.8173.1871.64104,617
May 3, 202473.7675.5273.1873.8372.2951,385
May 2, 202473.8274.7774.3073.7672.22103,774
May 1, 202487.2374.0973.0173.8272.28148,642
Apr 30, 202488.5088.8787.1887.2385.416,356
Apr 29, 202487.8188.6287.9588.5086.6538,318
Apr 26, 202488.6589.2187.4087.8185.9710,441
Apr 25, 202488.1189.6787.7188.6586.8014,012
Apr 24, 202488.3588.2686.9688.1186.2615,273
Apr 23, 202487.8088.7787.3188.3586.5011,091
Apr 22, 202487.4288.4087.3787.8085.96303,998
Apr 19, 202486.4588.0687.1587.4285.5922,662
Apr 18, 202485.6087.0886.0886.4584.649,943
Apr 17, 202485.1186.3085.3485.6083.8110,070
Apr 16, 202485.3886.1584.4485.1183.33251,112
Apr 15, 202486.2186.3785.0085.3883.5917,604
Apr 12, 202486.2586.0784.2886.2184.4131,671
Apr 11, 202485.7286.3085.2686.2584.4515,636
Apr 10, 202487.2586.8785.6185.7283.9320,593
Apr 9, 202487.1487.6086.3287.2585.4214,141
Apr 8, 202488.1387.3686.3687.1485.3120,616
Apr 5, 202489.1188.0786.9988.1386.2820,691
Apr 4, 202489.5689.3288.6289.1187.2414,827
Apr 3, 202490.1589.8389.0389.5687.6812,612
Apr 2, 202491.1491.5789.3390.1588.2721,024
Mar 28, 202491.1592.2091.3391.1589.249,222
Mar 27, 202490.5091.8290.6290.5088.6113,332
Mar 26, 202490.6091.0090.2490.6088.7015,944
Mar 25, 202490.7091.1190.4790.7088.8015,846
Mar 22, 202491.7591.7490.0990.1088.229,366
Mar 21, 202492.8093.1191.7192.8090.8612,587
Mar 20, 202491.4592.6291.5391.4589.546,331
Mar 19, 202490.8091.9190.8090.8088.90762,617
Mar 18, 202490.4091.3790.5690.4088.5114,538
Mar 15, 202491.6591.9390.1791.6589.7313,613
Mar 14, 202491.6591.3090.4291.6589.7311,789
Mar 13, 202492.3092.8790.8990.8088.9018,007
Mar 12, 202492.5092.6791.2492.5090.5611,188
Mar 11, 202491.2592.9191.2092.9090.96136,055
Mar 8, 202490.4091.5390.6091.0589.1520,270
Mar 7, 202491.3591.7390.3090.4088.5113,347
Mar 6, 202492.5092.0291.1391.3589.445,971
Mar 5, 202493.2592.1491.1092.5090.566,055
Mar 4, 202494.7093.3792.0593.2591.303,864
Mar 1, 202494.8094.6092.9494.7092.726,315
Feb 29, 202493.8594.7093.4094.8092.825,825
Feb 28, 202494.5094.1392.9893.8591.89162,579
Feb 27, 202495.2594.6793.6794.5092.527,775
Feb 26, 202495.4595.5694.6395.3093.315,753
Feb 23, 202495.2596.8695.7095.4593.457,887
Feb 22, 202495.1595.7694.2295.2593.2610,052
Feb 21, 202493.3595.7693.8595.1593.169,483
Feb 20, 202493.1594.1193.1093.3591.408,478
Feb 19, 202493.7593.7593.7593.7591.79-
Feb 16, 202494.5094.1792.7593.7591.79889,140
Feb 15, 202494.3094.2393.0494.5092.5211,584
Feb 14, 202495.2594.4393.8094.3092.332,965
Feb 13, 202497.1595.4593.6095.3093.314,435
Feb 12, 202497.7597.0995.7897.1595.129,919
Feb 9, 202494.8097.9996.2997.8095.759,066
Feb 8, 2024 0.57 Dividend
Feb 8, 202496.6095.8693.9294.8092.826,703
Feb 7, 202494.1096.6294.4596.6094.028,124
Feb 6, 202492.9095.5192.3594.1091.599,890
Feb 5, 202493.1592.8191.9392.9090.426,450
Feb 2, 202493.2593.5791.7093.1590.6610,729
Feb 1, 202494.5093.4691.8793.2590.7615,046
Jan 31, 202493.5598.3293.1394.5091.9847,481

Related Tickers

HFG.DU HelloFresh SE
10.61
-1.67%
 
SFG.RO Sphera Franchise Group S.A.
39.70
+0.51%
 
MDO.F McDonald's Corporation
277.30
-0.61%
 
GMPR Gourmet Provisions International Corporation
0.0001
0.00%
 
6015.SR Americana Restaurants International PLC
2.5000
+2.04%
 
MDO.DE McDonald's Corporation
278.50
+0.14%
 
BTBD BT Brands, Inc.
1.8550
+4.21%
 
1405.HK DPC DASH
79.300
-0.63%
 
FSTA.L Fuller, Smith & Turner P.L.C.
552.00
-1.08%
 
MEX.L Tortilla Mexican Grill plc
49.50
+1.02%