Milan - Delayed Quote EUR
McDonald's Corporation (1MCD.MI)
279.20
+2.20
+(0.79%)
At close: April 30 at 3:48:42 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 276.35 | 276.35 | 276.35 | 279.20 | 279.20 | 20 |
| Apr 29, 2025 | 278.50 | 278.50 | 278.50 | 277.00 | 277.00 | 4 |
| Apr 28, 2025 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | - |
| Apr 25, 2025 | 278.85 | 278.85 | 278.85 | 277.75 | 277.75 | 25 |
| Apr 24, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | - |
| Apr 23, 2025 | 282.15 | 289.60 | 282.15 | 279.60 | 279.60 | 180 |
| Apr 22, 2025 | 270.95 | 272.45 | 269.15 | 276.45 | 276.45 | 30 |
| Apr 17, 2025 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | - |
| Apr 16, 2025 | 275.65 | 276.95 | 275.65 | 275.95 | 275.95 | 30 |
| Apr 15, 2025 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | - |
| Apr 14, 2025 | 272.80 | 272.80 | 271.75 | 276.05 | 276.05 | 42 |
| Apr 11, 2025 | 271.95 | 272.00 | 270.75 | 269.25 | 269.25 | 8 |
| Apr 10, 2025 | 276.85 | 276.85 | 274.30 | 270.85 | 270.85 | 43 |
| Apr 9, 2025 | 268.70 | 272.40 | 268.70 | 270.25 | 270.25 | 34 |
| Apr 8, 2025 | 278.25 | 278.25 | 277.80 | 277.65 | 277.65 | 3 |
| Apr 7, 2025 | 259.70 | 268.60 | 259.25 | 269.90 | 269.90 | 260 |
| Apr 4, 2025 | 286.75 | 286.75 | 282.15 | 281.50 | 281.50 | 173 |
| Apr 3, 2025 | 280.30 | 280.30 | 277.30 | 286.60 | 286.60 | 31 |
| Apr 2, 2025 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | - |
| Apr 1, 2025 | 288.85 | 288.85 | 288.30 | 290.05 | 290.05 | 57 |
| Mar 31, 2025 | 281.65 | 285.40 | 281.55 | 285.40 | 285.40 | 226 |
| Mar 28, 2025 | 285.10 | 285.10 | 285.10 | 285.00 | 285.00 | 20 |
| Mar 27, 2025 | 292.30 | 292.30 | 289.95 | 290.30 | 290.30 | 4 |
| Mar 26, 2025 | 284.05 | 289.40 | 284.05 | 289.40 | 289.40 | 58 |
| Mar 25, 2025 | 282.30 | 282.30 | 282.30 | 283.95 | 283.95 | 19 |
| Mar 24, 2025 | 282.95 | 283.50 | 282.95 | 283.45 | 283.45 | 42 |
| Mar 21, 2025 | 283.05 | 283.05 | 283.05 | 283.05 | 283.05 | - |
| Mar 20, 2025 | 283.10 | 284.30 | 283.10 | 283.05 | 283.05 | 13 |
| Mar 19, 2025 | 278.35 | 280.00 | 278.35 | 281.55 | 281.55 | 11 |
| Mar 18, 2025 | 278.85 | 278.85 | 278.85 | 277.05 | 277.05 | 5 |
| Mar 17, 2025 | 278.85 | 278.85 | 273.95 | 276.50 | 276.50 | 19 |
| Mar 14, 2025 | 274.25 | 274.25 | 273.70 | 274.25 | 274.25 | 317 |
| Mar 13, 2025 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Mar 12, 2025 | 280.50 | 283.00 | 280.50 | 274.15 | 274.15 | 117 |
| Mar 11, 2025 | 290.70 | 290.70 | 280.85 | 281.60 | 281.60 | 94 |
| Mar 10, 2025 | 296.95 | 300.00 | 295.70 | 296.60 | 296.60 | 41 |
| Mar 7, 2025 | 285.95 | 285.95 | 285.95 | 285.95 | 285.95 | - |
| Mar 6, 2025 | 284.00 | 284.00 | 284.00 | 285.95 | 285.95 | 7 |
| Mar 5, 2025 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
| Mar 4, 2025 | 290.30 | 290.30 | 288.60 | 294.70 | 294.70 | 7 |
| Mar 3, 2025 | 1.56645 Dividend | |||||
| Mar 3, 2025 | 293.60 | 294.90 | 293.60 | 290.55 | 290.55 | 7 |
| Feb 28, 2025 | 297.35 | 297.35 | 297.35 | 297.35 | 295.58 | - |
| Feb 27, 2025 | 292.35 | 297.65 | 288.95 | 297.35 | 295.58 | 79 |
| Feb 26, 2025 | 293.65 | 293.65 | 293.65 | 294.25 | 292.50 | 15 |
| Feb 25, 2025 | 304.15 | 304.15 | 292.95 | 294.75 | 293.00 | 5 |
| Feb 24, 2025 | 292.60 | 293.00 | 292.60 | 294.95 | 293.19 | 100 |
| Feb 21, 2025 | 292.95 | 293.00 | 292.95 | 292.10 | 290.36 | 10 |
| Feb 20, 2025 | 287.30 | 289.45 | 287.30 | 286.05 | 284.35 | 12 |
| Feb 19, 2025 | 291.50 | 291.50 | 288.75 | 289.40 | 287.68 | 120 |
| Feb 18, 2025 | 295.45 | 295.45 | 295.45 | 295.45 | 293.69 | - |
| Feb 17, 2025 | 294.85 | 296.30 | 294.85 | 295.45 | 293.69 | 41 |
| Feb 14, 2025 | 296.15 | 296.15 | 296.15 | 296.15 | 294.39 | - |
| Feb 13, 2025 | 293.00 | 294.50 | 292.80 | 296.15 | 294.39 | 364 |
| Feb 12, 2025 | 299.25 | 299.25 | 297.70 | 296.95 | 295.18 | 51 |
| Feb 11, 2025 | 298.15 | 300.00 | 297.95 | 299.35 | 297.57 | 68 |
| Feb 10, 2025 | 286.80 | 299.95 | 283.30 | 299.00 | 297.22 | 205 |
| Feb 7, 2025 | 284.05 | 285.10 | 282.70 | 285.05 | 283.35 | 71 |
| Feb 6, 2025 | 277.95 | 277.95 | 277.95 | 283.80 | 282.11 | 9 |
| Feb 5, 2025 | 276.65 | 276.65 | 276.65 | 277.25 | 275.60 | 9 |
| Feb 4, 2025 | 280.80 | 280.80 | 280.70 | 278.70 | 277.04 | 23 |
| Feb 3, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 276.94 | - |
| Jan 31, 2025 | 280.00 | 280.10 | 280.00 | 278.60 | 276.94 | 21 |
| Jan 30, 2025 | 280.00 | 280.00 | 280.00 | 278.40 | 276.74 | 11 |
| Jan 29, 2025 | 280.65 | 280.65 | 280.00 | 280.40 | 278.73 | 17 |
| Jan 28, 2025 | 281.10 | 282.00 | 278.10 | 280.15 | 278.48 | 393 |
| Jan 27, 2025 | 270.55 | 272.25 | 270.55 | 274.00 | 272.37 | 16 |
| Jan 24, 2025 | 271.95 | 271.95 | 271.50 | 271.25 | 269.64 | 27 |
| Jan 23, 2025 | 271.00 | 271.00 | 271.00 | 272.30 | 270.68 | 6 |
| Jan 22, 2025 | 270.95 | 270.95 | 270.95 | 271.70 | 270.08 | 10 |
| Jan 21, 2025 | 270.50 | 270.50 | 269.00 | 268.95 | 267.35 | 11 |
| Jan 20, 2025 | 272.35 | 272.35 | 271.80 | 271.15 | 269.54 | 27 |
| Jan 17, 2025 | 270.85 | 270.85 | 270.85 | 270.85 | 269.24 | - |
| Jan 16, 2025 | 273.00 | 273.00 | 269.00 | 270.85 | 269.24 | 19 |
| Jan 15, 2025 | 272.80 | 272.80 | 272.80 | 273.90 | 272.27 | 8 |
| Jan 14, 2025 | 276.60 | 276.60 | 276.55 | 272.95 | 271.33 | 16 |
| Jan 13, 2025 | 276.25 | 277.50 | 275.95 | 276.15 | 274.51 | 15 |
| Jan 10, 2025 | 277.95 | 277.95 | 277.95 | 277.95 | 276.30 | - |
| Jan 9, 2025 | 279.25 | 279.25 | 277.80 | 277.95 | 276.30 | 23 |
| Jan 8, 2025 | 281.30 | 281.30 | 281.30 | 281.30 | 279.63 | - |
| Jan 7, 2025 | 283.85 | 283.85 | 283.85 | 281.30 | 279.63 | 37 |
| Jan 6, 2025 | 283.65 | 283.65 | 283.65 | 283.50 | 281.81 | 4 |
| Jan 3, 2025 | 284.35 | 284.35 | 284.00 | 284.80 | 283.10 | 25 |
| Jan 2, 2025 | 279.55 | 279.55 | 279.55 | 279.55 | 277.89 | - |
| Dec 30, 2024 | 282.15 | 282.15 | 281.60 | 279.55 | 277.89 | 17 |
| Dec 27, 2024 | 279.25 | 279.25 | 279.25 | 279.25 | 277.59 | - |
| Dec 23, 2024 | 280.20 | 280.20 | 280.20 | 279.25 | 277.59 | 8 |
| Dec 20, 2024 | 280.60 | 281.30 | 280.60 | 282.15 | 280.47 | 7 |
| Dec 19, 2024 | 279.25 | 279.25 | 278.20 | 280.75 | 279.08 | 11 |
| Dec 18, 2024 | 283.10 | 284.20 | 283.10 | 284.20 | 282.51 | 16 |
| Dec 17, 2024 | 283.90 | 284.85 | 283.90 | 282.65 | 280.97 | 90 |
| Dec 16, 2024 | 282.50 | 286.20 | 282.50 | 286.15 | 284.45 | 19 |
| Dec 13, 2024 | 284.70 | 284.70 | 284.70 | 284.45 | 282.76 | 4 |
| Dec 12, 2024 | 282.90 | 283.15 | 278.40 | 284.35 | 282.66 | 33 |
| Dec 11, 2024 | 285.50 | 285.50 | 285.50 | 285.80 | 284.10 | 18 |
| Dec 10, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 278.38 | - |
| Dec 9, 2024 | 282.40 | 283.00 | 280.05 | 280.05 | 278.38 | 262 |
| Dec 6, 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 277.74 | - |
| Dec 5, 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 277.74 | - |
| Dec 4, 2024 | 279.85 | 279.85 | 279.85 | 279.40 | 277.74 | 3 |
| Dec 3, 2024 | 278.70 | 278.70 | 278.35 | 277.85 | 276.20 | 10 |
| Dec 2, 2024 | 1.56645 Dividend | |||||
| Dec 2, 2024 | 278.40 | 278.40 | 278.40 | 278.85 | 277.19 | 2 |
| Nov 29, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 277.57 | - |
| Nov 28, 2024 | 281.95 | 281.95 | 281.50 | 281.00 | 277.57 | 25 |
| Nov 27, 2024 | 280.90 | 282.25 | 280.90 | 282.80 | 279.35 | 4 |
| Nov 26, 2024 | 281.85 | 282.70 | 281.15 | 282.05 | 278.61 | 134 |
| Nov 25, 2024 | 287.80 | 287.80 | 273.50 | 280.65 | 277.22 | 42 |
| Nov 22, 2024 | 274.65 | 276.50 | 274.65 | 278.60 | 275.20 | 10 |
| Nov 21, 2024 | 269.85 | 269.85 | 269.85 | 272.45 | 269.12 | 2 |
| Nov 20, 2024 | 276.05 | 276.05 | 269.15 | 275.35 | 271.99 | 103 |
| Nov 19, 2024 | 273.50 | 273.50 | 273.50 | 275.05 | 271.69 | 3 |
| Nov 18, 2024 | 277.40 | 277.40 | 277.05 | 276.65 | 273.27 | 17 |
| Nov 15, 2024 | 281.85 | 284.30 | 278.35 | 278.35 | 274.95 | 93 |
| Nov 14, 2024 | 281.95 | 283.00 | 281.95 | 283.20 | 279.74 | 271 |
| Nov 13, 2024 | 281.60 | 281.60 | 279.85 | 281.00 | 277.57 | 60 |
| Nov 12, 2024 | 283.95 | 283.95 | 283.00 | 283.00 | 279.54 | 145 |
| Nov 11, 2024 | 280.30 | 281.15 | 279.10 | 283.00 | 279.54 | 303 |
| Nov 8, 2024 | 273.55 | 279.20 | 273.55 | 278.30 | 274.90 | 104 |
| Nov 7, 2024 | 273.50 | 274.55 | 273.50 | 273.80 | 270.46 | 29 |
| Nov 6, 2024 | 276.00 | 279.75 | 275.35 | 275.15 | 271.79 | 216 |
| Nov 5, 2024 | 269.90 | 271.00 | 269.90 | 270.85 | 267.54 | 22 |
| Nov 4, 2024 | 272.15 | 272.15 | 269.05 | 269.05 | 265.76 | 15 |
| Nov 1, 2024 | 269.50 | 272.20 | 269.50 | 271.80 | 268.48 | 20 |
| Oct 31, 2024 | 267.80 | 269.65 | 267.80 | 269.65 | 266.36 | 47 |
| Oct 30, 2024 | 272.65 | 272.70 | 272.65 | 271.20 | 267.89 | 100 |
| Oct 29, 2024 | 276.35 | 279.35 | 264.45 | 274.60 | 271.25 | 346 |
| Oct 28, 2024 | 274.35 | 277.00 | 266.25 | 274.50 | 271.15 | 205 |
| Oct 25, 2024 | 279.60 | 279.60 | 277.50 | 273.75 | 270.41 | 191 |
| Oct 24, 2024 | 278.20 | 281.85 | 277.45 | 279.25 | 275.84 | 344 |
| Oct 23, 2024 | 289.80 | 289.80 | 269.45 | 277.80 | 274.41 | 641 |
| Oct 22, 2024 | 291.15 | 291.15 | 289.75 | 290.80 | 287.25 | 25 |
| Oct 21, 2024 | 291.55 | 291.65 | 291.00 | 291.15 | 287.59 | 11 |
| Oct 18, 2024 | 289.50 | 290.85 | 288.80 | 291.05 | 287.50 | 139 |
| Oct 17, 2024 | 287.30 | 287.30 | 287.30 | 289.60 | 286.06 | 56 |
| Oct 16, 2024 | 288.50 | 288.50 | 280.05 | 287.30 | 283.79 | 244 |
| Oct 15, 2024 | 283.05 | 283.05 | 283.05 | 283.05 | 279.59 | - |
| Oct 14, 2024 | 278.40 | 280.00 | 278.40 | 283.05 | 279.59 | 17 |
| Oct 11, 2024 | 277.20 | 277.60 | 276.55 | 277.60 | 274.21 | 106 |
| Oct 10, 2024 | 279.15 | 279.15 | 277.10 | 278.50 | 275.10 | 87 |
| Oct 9, 2024 | 276.40 | 277.30 | 274.75 | 277.10 | 273.72 | 179 |
| Oct 8, 2024 | 274.70 | 276.70 | 274.60 | 274.50 | 271.15 | 246 |
| Oct 7, 2024 | 276.70 | 276.75 | 276.70 | 277.10 | 273.72 | 116 |
| Oct 4, 2024 | 276.50 | 276.70 | 276.50 | 275.30 | 271.94 | 13 |
| Oct 3, 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 271.20 | - |
| Oct 2, 2024 | 273.80 | 274.45 | 273.80 | 274.55 | 271.20 | 27 |
| Oct 1, 2024 | 274.00 | 275.00 | 267.95 | 274.40 | 271.05 | 94 |
| Sep 30, 2024 | 271.75 | 271.75 | 271.75 | 272.25 | 268.92 | 20 |
| Sep 27, 2024 | 273.00 | 273.00 | 271.05 | 274.35 | 271.00 | 27 |
| Sep 26, 2024 | 270.60 | 272.40 | 270.40 | 271.00 | 267.69 | 120 |
| Sep 25, 2024 | 268.00 | 268.00 | 268.00 | 269.80 | 266.50 | 100 |
| Sep 24, 2024 | 269.25 | 269.65 | 267.70 | 269.10 | 265.81 | 9 |
| Sep 23, 2024 | 265.75 | 269.25 | 265.05 | 268.65 | 265.37 | 76 |
| Sep 20, 2024 | 261.85 | 261.85 | 261.85 | 261.85 | 258.65 | - |
| Sep 19, 2024 | 272.40 | 272.40 | 261.70 | 261.85 | 258.65 | 170 |
| Sep 18, 2024 | 263.10 | 264.60 | 263.10 | 263.80 | 260.58 | 20 |
| Sep 17, 2024 | 266.25 | 266.25 | 266.25 | 264.40 | 261.17 | 7 |
| Sep 16, 2024 | 262.95 | 262.95 | 262.95 | 262.95 | 259.74 | - |
| Sep 13, 2024 | 262.95 | 262.95 | 262.95 | 262.95 | 259.74 | - |
| Sep 12, 2024 | 264.05 | 264.25 | 264.05 | 262.95 | 259.74 | 50 |
| Sep 11, 2024 | 263.35 | 263.90 | 260.15 | 260.80 | 257.61 | 128 |
| Sep 10, 2024 | 264.00 | 266.55 | 264.00 | 266.35 | 263.10 | 140 |
| Sep 9, 2024 | 261.50 | 262.50 | 261.50 | 263.40 | 260.18 | 8 |
| Sep 6, 2024 | 260.05 | 261.85 | 259.65 | 261.85 | 258.65 | 30 |
| Sep 5, 2024 | 258.80 | 260.05 | 258.80 | 259.90 | 256.73 | 21 |
| Sep 4, 2024 | 257.60 | 257.60 | 257.60 | 260.60 | 257.42 | 50 |
| Sep 3, 2024 | 1.47795 Dividend | |||||
| Sep 3, 2024 | 259.35 | 259.35 | 256.75 | 259.40 | 256.23 | 169 |
| Sep 2, 2024 | 256.05 | 256.75 | 256.05 | 260.85 | 256.01 | 14 |
| Aug 30, 2024 | 260.25 | 260.25 | 260.00 | 259.40 | 254.59 | 11 |
| Aug 29, 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 255.82 | - |
| Aug 28, 2024 | 255.05 | 260.30 | 255.05 | 260.65 | 255.82 | 3 |
| Aug 27, 2024 | 258.10 | 258.20 | 257.65 | 258.70 | 253.90 | 367 |
| Aug 26, 2024 | 258.45 | 260.25 | 258.45 | 259.30 | 254.49 | 53 |
| Aug 23, 2024 | 260.95 | 261.00 | 258.80 | 258.80 | 254.00 | 40 |
| Aug 22, 2024 | 259.00 | 260.65 | 259.00 | 260.65 | 255.82 | 96 |
| Aug 21, 2024 | 258.40 | 258.45 | 256.50 | 258.60 | 253.81 | 32 |
| Aug 20, 2024 | 268.80 | 268.80 | 255.60 | 259.10 | 254.30 | 64 |
| Aug 19, 2024 | 251.75 | 255.00 | 251.75 | 258.65 | 253.86 | 56 |
| Aug 16, 2024 | 255.95 | 255.95 | 249.60 | 252.75 | 248.06 | 73 |
| Aug 14, 2024 | 254.75 | 254.75 | 244.15 | 244.85 | 240.31 | 100 |
| Aug 13, 2024 | 248.00 | 248.00 | 245.75 | 246.40 | 241.83 | 24 |
| Aug 12, 2024 | 245.70 | 245.70 | 245.70 | 245.15 | 240.61 | 1 |
| Aug 9, 2024 | 256.95 | 256.95 | 248.00 | 245.15 | 240.61 | 124 |
| Aug 8, 2024 | 246.15 | 250.65 | 246.15 | 250.30 | 245.66 | 40 |
| Aug 7, 2024 | 248.85 | 248.85 | 248.80 | 248.80 | 244.19 | 20 |
| Aug 6, 2024 | 246.20 | 246.20 | 246.20 | 248.35 | 243.75 | 2 |
| Aug 5, 2024 | 259.00 | 259.00 | 244.60 | 248.50 | 243.89 | 120 |
| Aug 2, 2024 | 247.50 | 252.00 | 246.70 | 248.40 | 243.80 | 329 |
| Aug 1, 2024 | 245.50 | 246.50 | 245.50 | 245.80 | 241.24 | 18 |
| Jul 31, 2024 | 246.00 | 246.00 | 244.30 | 246.00 | 241.44 | 13 |
| Jul 30, 2024 | 241.00 | 244.05 | 241.00 | 243.90 | 239.38 | 125 |
| Jul 29, 2024 | 233.80 | 239.45 | 229.90 | 241.75 | 237.27 | 61 |
| Jul 26, 2024 | 233.90 | 233.90 | 233.90 | 233.45 | 229.12 | 4 |
| Jul 25, 2024 | 233.30 | 236.70 | 233.30 | 232.10 | 227.80 | 31 |
| Jul 24, 2024 | 234.30 | 234.55 | 230.35 | 231.45 | 227.16 | 154 |
| Jul 23, 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 233.49 | - |
| Jul 22, 2024 | 237.10 | 237.90 | 236.95 | 237.90 | 233.49 | 88 |
| Jul 19, 2024 | 237.85 | 239.50 | 237.85 | 235.95 | 231.58 | 16 |
| Jul 18, 2024 | 238.40 | 240.00 | 238.40 | 240.40 | 235.94 | 13 |
| Jul 17, 2024 | 235.45 | 239.15 | 235.45 | 237.20 | 232.80 | 287 |
| Jul 16, 2024 | 231.50 | 233.05 | 230.50 | 233.75 | 229.42 | 23 |
| Jul 15, 2024 | 232.60 | 232.60 | 232.60 | 233.05 | 228.73 | 2 |
| Jul 12, 2024 | 235.45 | 235.85 | 233.75 | 234.00 | 229.66 | 66 |
| Jul 11, 2024 | 231.65 | 233.15 | 231.00 | 233.60 | 229.27 | 79 |
| Jul 10, 2024 | 228.55 | 229.05 | 228.55 | 228.40 | 224.17 | 22 |
| Jul 9, 2024 | 229.65 | 229.65 | 226.50 | 226.50 | 222.30 | 153 |
| Jul 8, 2024 | 232.55 | 232.55 | 223.75 | 229.65 | 225.39 | 490 |
| Jul 5, 2024 | 232.00 | 232.55 | 231.00 | 231.05 | 226.77 | 378 |
| Jul 4, 2024 | 233.40 | 233.40 | 233.40 | 232.95 | 228.63 | 10 |
| Jul 3, 2024 | 231.60 | 231.60 | 231.60 | 231.25 | 226.96 | 33 |
| Jul 2, 2024 | 232.70 | 233.45 | 232.70 | 232.55 | 228.24 | 24 |
| Jul 1, 2024 | 234.40 | 234.40 | 234.40 | 234.10 | 229.76 | 38 |
| Jun 28, 2024 | 241.85 | 241.85 | 241.85 | 240.10 | 235.65 | 20 |
| Jun 27, 2024 | 241.95 | 241.95 | 240.75 | 240.35 | 235.89 | 15 |
| Jun 26, 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 235.85 | - |
| Jun 25, 2024 | 242.25 | 243.10 | 242.25 | 240.30 | 235.85 | 22 |
| Jun 24, 2024 | 241.20 | 241.20 | 241.20 | 243.05 | 238.54 | 42 |
| Jun 21, 2024 | 238.15 | 238.15 | 238.15 | 241.60 | 237.12 | 9 |
| Jun 20, 2024 | 235.25 | 235.25 | 235.25 | 235.85 | 231.48 | 1 |
| Jun 19, 2024 | 234.50 | 234.50 | 234.50 | 234.15 | 229.81 | 2 |
| Jun 18, 2024 | 235.65 | 237.00 | 234.60 | 233.55 | 229.22 | 32 |
| Jun 17, 2024 | 237.75 | 237.75 | 236.35 | 236.95 | 232.56 | 26 |
| Jun 14, 2024 | 236.70 | 236.70 | 235.95 | 235.80 | 231.43 | 25 |
| Jun 13, 2024 | 233.05 | 233.05 | 233.05 | 234.55 | 230.20 | 11 |
| Jun 12, 2024 | 244.75 | 244.75 | 236.65 | 235.75 | 231.38 | 21 |
| Jun 11, 2024 | 237.75 | 237.75 | 236.85 | 237.10 | 232.70 | 223 |
| Jun 10, 2024 | 239.25 | 239.25 | 236.35 | 236.85 | 232.46 | 126 |
| Jun 7, 2024 | 239.00 | 240.80 | 239.00 | 240.80 | 236.34 | 322 |
| Jun 6, 2024 | 239.40 | 241.40 | 239.40 | 238.40 | 233.98 | 12 |
| Jun 5, 2024 | 242.65 | 250.45 | 242.30 | 239.65 | 235.21 | 235 |
| Jun 4, 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 233.78 | - |
| Jun 3, 2024 | 1.47795 Dividend | |||||
| Jun 3, 2024 | 238.10 | 239.95 | 238.10 | 238.20 | 233.78 | 25 |
| May 31, 2024 | 235.85 | 235.85 | 235.85 | 244.15 | 237.98 | 2 |
| May 30, 2024 | 235.65 | 235.65 | 235.65 | 235.65 | 229.70 | - |
| May 29, 2024 | 234.75 | 239.15 | 234.75 | 235.65 | 229.70 | 32 |
| May 28, 2024 | 238.50 | 238.50 | 235.00 | 234.75 | 228.82 | 63 |
| May 27, 2024 | 240.35 | 240.35 | 240.35 | 240.50 | 234.43 | 1 |
| May 24, 2024 | 238.75 | 240.70 | 238.00 | 238.75 | 232.72 | 82 |
| May 23, 2024 | 246.30 | 246.30 | 243.00 | 242.20 | 236.08 | 57 |
| May 22, 2024 | 245.60 | 245.60 | 245.20 | 245.00 | 238.81 | 28 |
| May 21, 2024 | 245.90 | 245.90 | 245.90 | 246.00 | 239.79 | 3 |
| May 20, 2024 | 250.55 | 251.00 | 250.15 | 249.00 | 242.71 | 40 |
| May 17, 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 244.86 | - |
| May 16, 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 244.86 | - |
| May 15, 2024 | 250.00 | 250.00 | 250.00 | 251.20 | 244.86 | 4 |
| May 14, 2024 | 252.45 | 252.45 | 251.00 | 250.05 | 243.74 | 17 |
| May 13, 2024 | 255.35 | 255.35 | 254.15 | 255.30 | 248.85 | 51 |
| May 10, 2024 | 248.65 | 248.65 | 248.65 | 248.65 | 242.37 | - |
| May 9, 2024 | 249.25 | 249.25 | 249.25 | 248.65 | 242.37 | 2 |
| May 8, 2024 | 250.30 | 250.30 | 247.50 | 249.45 | 243.15 | 13 |
| May 7, 2024 | 251.10 | 251.10 | 249.50 | 249.45 | 243.15 | 46 |
| May 6, 2024 | 253.20 | 253.20 | 253.20 | 251.35 | 245.00 | 3 |
| May 3, 2024 | 253.45 | 253.45 | 250.30 | 250.75 | 244.42 | 2 |
| May 2, 2024 | 257.05 | 257.70 | 255.70 | 257.50 | 251.00 | 169 |
| Apr 30, 2024 | 254.90 | 254.90 | 244.35 | 250.95 | 244.61 | 110 |
Related Tickers
RSTRF Restaurant Brands International Limited Partnership
59.29
0.00%
1D3.SI Autagco Ltd.
0.0030
0.00%
GRGl.XC
SRB0.F Starbucks Corporation
14.40
+1.41%
YNGA.L Young & Co.'s Brewery, P.L.C.
898.00
+1.81%
SRB.F Starbucks Corporation
69.65
-5.37%
HFG.F HelloFresh SE
9.08
-2.53%
SRB.DE Starbucks Corporation
69.69
-5.02%
ELIOR.PA Elior Group SA
2.6640
+3.66%
SRB.BE Starbucks Corp
69.20
-5.79%