Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Starbucks Corporation (SBUX.VI)

Compare
72.65
-1.49
(-2.01%)
At close: April 11 at 5:32:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202576.4776.4772.6572.6572.65616
Apr 10, 202580.3380.3374.1474.1474.14151
Apr 9, 202571.5074.0370.5070.9970.992,196
Apr 8, 202573.9176.2173.8075.7875.781,077
Apr 7, 202571.5072.8569.7572.1172.11509
Apr 4, 202579.6480.0275.6975.6975.69626
Apr 3, 202588.1688.5680.0480.0480.04372
Apr 2, 202591.0991.1390.3791.1391.134
Apr 1, 202590.6591.3090.2591.3091.30139
Mar 31, 202589.5790.1688.4290.1690.1613
Mar 28, 202591.7191.9889.8489.8489.84126
Mar 27, 202591.3592.3290.6392.3292.32241
Mar 26, 202589.2190.8788.7890.7290.72113
Mar 25, 202588.9189.1088.4288.4288.42-
Mar 24, 202589.7690.3689.3289.6489.64-
Mar 21, 202591.4291.4289.5189.8789.8726
Mar 20, 202591.5391.8191.0491.4591.451
Mar 19, 202590.1191.0290.1191.0291.02128
Mar 18, 202590.6291.2889.9889.9889.98-
Mar 17, 202590.5690.5689.2589.7889.78142
Mar 14, 202589.0389.2888.6589.1589.15128
Mar 13, 202590.5390.7289.1689.1689.16135
Mar 12, 202591.5091.9289.6789.6789.67203
Mar 11, 202592.7993.4291.2991.2991.29339
Mar 10, 202597.9197.9194.6794.6794.67-
Mar 7, 202597.5497.5596.0496.0796.0757
Mar 6, 2025103.26103.2699.2999.2999.29121
Mar 5, 2025105.60105.60102.86102.86102.86113
Mar 4, 2025110.12110.12108.18108.18108.18113
Mar 3, 2025111.26111.26110.34110.34110.3420
Feb 28, 2025109.90110.92109.88110.14110.14-
Feb 27, 2025107.96110.58107.78110.58110.58-
Feb 26, 2025109.50109.50108.64108.64108.64-
Feb 25, 2025108.22108.22107.26107.38107.38-
Feb 24, 2025106.66108.50106.44108.50108.50153
Feb 21, 2025108.06109.46108.06109.46109.46-
Feb 20, 2025107.74108.14107.32108.14108.14-
Feb 19, 2025108.30108.44108.16108.44108.44-
Feb 18, 2025107.66108.02107.02108.02108.02-
Feb 17, 2025107.28107.28106.40106.74106.74146
Feb 14, 2025 0.54 Dividend
Feb 14, 2025107.42107.72107.42107.64107.64-
Feb 13, 2025107.26107.26107.26107.26106.65-
Feb 12, 2025106.80107.26106.80107.26106.65-
Feb 11, 2025107.64108.12107.42108.12107.51-
Feb 10, 2025108.66108.78107.92107.98107.373
Feb 7, 2025107.78107.78106.96106.96106.35-
Feb 6, 2025108.24108.24108.08108.08107.47-
Feb 5, 2025105.82107.04105.82107.04106.43113
Feb 4, 2025104.74105.42104.34105.42104.82-
Feb 3, 2025103.70104.56103.16104.56103.9745
Jan 31, 2025104.76105.18104.62104.62104.03-
Jan 30, 2025104.16105.28104.08105.28104.68170
Jan 29, 202596.49102.2095.75102.20101.62830
Jan 28, 202595.9495.9495.0895.2694.7260
Jan 27, 202593.3294.9192.8294.9194.37452
Jan 24, 202593.6893.6892.9093.5893.05-
Jan 23, 202594.1194.1393.5293.6993.1655
Jan 22, 202593.9694.6093.3494.4993.95231
Jan 21, 202591.4694.3891.4694.3893.84113
Jan 20, 202592.4492.9491.6391.6391.11-
Jan 17, 202591.9693.9491.4192.9792.44229
Jan 16, 202590.4590.8590.4590.8590.33-
Jan 15, 202590.3491.1190.3490.6390.11-
Jan 14, 202591.5391.5390.7290.7290.2014
Jan 13, 202589.9790.2989.8889.8889.37-
Jan 10, 202589.8190.1289.7789.9889.47113
Jan 9, 202589.9590.0089.0789.9189.40125
Jan 8, 202589.9290.0489.5090.0289.51-
Jan 7, 202589.2089.9488.8488.8488.33215
Jan 6, 202589.8990.4988.9690.4989.98-
Jan 3, 202589.9090.0689.5990.0689.5515
Jan 2, 202588.4689.8788.4689.8789.3677
Dec 30, 202488.3388.3387.8787.8787.3710
Dec 27, 202487.7289.0187.4289.0188.50-
Dec 23, 202484.7184.8583.7983.7983.316
Dec 20, 202485.2685.2984.4085.0384.55225
Dec 19, 202487.1387.3786.5986.6486.15146
Dec 18, 202487.7087.8387.0987.0986.59-
Dec 17, 202488.8888.8888.2788.2787.77114
Dec 16, 202492.5493.0192.0892.3991.861,015
Dec 13, 202493.3693.3692.8193.1692.63114
Dec 12, 202493.4594.1893.4594.1893.64-
Dec 11, 202493.5094.4293.3794.4293.88-
Dec 10, 202494.0494.1493.8493.8493.3148
Dec 9, 202494.7495.0893.5493.5493.01782
Dec 6, 202493.8694.1593.5094.1593.61109
Dec 5, 202495.4996.0694.5794.5794.0310
Dec 4, 202496.7796.7895.8395.8395.2997
Dec 3, 202496.5196.5196.1596.1695.61-
Dec 2, 202496.8597.2695.6995.6995.1598
Nov 29, 202495.3996.5295.3396.5295.97114
Nov 28, 202496.3796.3795.8596.0095.45-
Nov 27, 202495.9295.9295.5095.8095.26-
Nov 26, 202497.0297.1596.1696.1695.61-
Nov 25, 202498.1098.1097.8097.8097.24-
Nov 22, 202495.3097.2795.3097.2796.7210
Nov 21, 202493.8395.6493.4995.6495.10193
Nov 20, 202493.2293.5192.6392.6392.1095
Nov 19, 202494.9094.9094.3694.3693.82-
Nov 18, 202493.5194.1792.9694.1793.63-
Nov 15, 2024 0.54 Dividend
Nov 15, 202493.7493.8193.0793.7793.24109
Nov 14, 202491.7891.7891.7891.7890.65-
Nov 13, 202491.7492.0191.7491.7890.65-
Nov 12, 202494.4094.4092.9992.9991.85-
Nov 11, 202490.8994.4190.8994.4193.2540
Nov 8, 202489.1490.4188.8290.4189.3025
Nov 7, 202489.6289.6288.8889.2288.123
Nov 6, 202490.5090.5089.5889.9088.79100
Nov 5, 202489.2789.2788.2488.2487.16-
Nov 4, 202490.5391.5889.2189.2188.1178
Nov 1, 202489.7291.2589.6890.8789.7522
Oct 31, 202489.7390.0588.1089.5788.4796
Oct 30, 202489.8690.2889.6290.2889.17-
Oct 29, 202490.5690.6689.4590.3989.2875
Oct 28, 202490.2091.4489.9991.0589.93108
Oct 25, 202489.7789.9789.5889.9788.8683
Oct 24, 202490.6191.0889.9690.9989.87114
Oct 23, 202485.3789.4384.4389.4388.33731
Oct 22, 202489.0289.0288.7889.0287.931
Oct 21, 202489.1789.2288.7188.7187.62-
Oct 18, 202487.9088.1587.9088.1587.07-
Oct 17, 202488.0688.4687.0588.4687.3780
Oct 16, 202487.4087.9287.0687.0685.9914
Oct 15, 202487.0587.6986.8187.6986.611
Oct 14, 202487.3887.3886.8186.8185.7426
Oct 11, 202485.8887.3385.8887.3386.26-
Oct 10, 202487.6987.7286.8486.8485.77-
Oct 9, 202487.6887.8887.4687.5986.5138
Oct 8, 202486.9987.8486.4787.0385.96102
Oct 7, 202488.0088.1187.7287.8786.7971
Oct 4, 202486.6487.7486.6487.2186.14114
Oct 3, 202487.4487.4486.5087.0685.9924
Oct 2, 202487.9388.1687.3687.4786.39127
Oct 1, 202487.5888.4087.5187.5586.47114
Sep 30, 202487.3487.3786.8786.8785.8031
Sep 27, 202487.5387.9287.3687.7586.6764
Sep 26, 202486.0988.7486.0987.1186.04365
Sep 25, 202484.2585.8184.1185.8184.75-
Sep 24, 202483.8285.7483.7685.7484.69408
Sep 23, 202486.3986.5785.6885.6884.6371
Sep 20, 202486.5287.1886.5286.9785.9061
Sep 19, 202486.8288.2386.5386.7285.65136
Sep 18, 202486.7787.0885.9787.0886.014
Sep 17, 202486.7186.7186.4186.4485.38-
Sep 16, 202488.6888.6886.6686.6685.59-
Sep 13, 202489.6789.6789.0589.0587.96111
Sep 12, 202489.1289.1288.9289.0687.962
Sep 11, 202484.5186.3984.3586.3985.33-
Sep 10, 202483.3583.6383.3583.5082.47-
Sep 9, 202482.6282.7582.5682.7181.6962
Sep 6, 202482.1482.2681.8781.8780.86-
Sep 5, 202483.3083.3082.9682.9681.94-
Sep 4, 202483.8484.2983.4983.4982.4614
Sep 3, 202485.4685.5784.7385.1884.13-
Sep 2, 202484.9485.6384.8885.6384.5860
Aug 30, 202485.7986.4685.5985.8784.8110
Aug 29, 202486.0386.4085.8285.8284.76-
Aug 28, 202488.3288.7285.7085.7084.65141
Aug 27, 202485.2787.1485.2787.1486.07136
Aug 26, 202484.0785.1884.0785.1884.13-
Aug 23, 202483.3084.1283.2884.1283.09-
Aug 22, 202483.2083.5383.0183.1782.15151
Aug 21, 202483.2583.4283.1883.4282.39113
Aug 20, 202483.3784.1982.8384.1983.15164
Aug 19, 202486.0086.0084.1984.1983.15164
Aug 16, 2024 0.50 Dividend
Aug 16, 202485.9986.2085.3385.9884.9273
Aug 15, 202483.4883.4883.4883.4881.89-
Aug 14, 202486.1386.5083.4883.4881.89245
Aug 13, 202470.6485.1770.6484.6283.0179
Aug 12, 202470.7371.1870.4771.1869.82-
Aug 9, 202469.4469.4469.4269.4268.10-
Aug 8, 202468.8069.5868.5569.5868.2680
Aug 7, 202469.6370.3168.2969.5168.1930
Aug 6, 202468.5368.9667.7368.9667.6516
Aug 5, 202466.8467.7366.4866.8565.582,071
Aug 2, 202469.2769.5968.9569.4168.094
Aug 1, 202472.2672.4569.2169.2167.89110
Jul 31, 202471.8973.1671.8973.1671.77-
Jul 30, 202469.5169.7069.3969.3968.0720
Jul 29, 202468.5069.1368.5069.1367.81-
Jul 26, 202467.8768.6967.8768.6967.38-
Jul 25, 202468.9069.0968.4468.4467.14-
Jul 24, 202470.2070.3168.7768.7767.46-
Jul 23, 202470.3270.7770.3270.4669.12141
Jul 22, 202472.2672.3170.1070.2968.9510
Jul 19, 202468.3368.4668.2168.4667.1626
Jul 18, 202468.9368.9367.9068.7067.39140
Jul 17, 202469.0069.2768.5269.2767.95152
Jul 16, 202467.1167.5966.0667.5966.3061
Jul 15, 202468.8568.8567.8067.8066.51-
Jul 12, 202467.7268.2867.7268.2866.98-
Jul 11, 202467.0967.2466.3167.2465.96-
Jul 10, 202467.5967.6567.1367.1465.86-
Jul 9, 202469.1069.1668.2768.2766.9779
Jul 8, 202470.3470.3569.5969.5968.2710
Jul 5, 202470.6370.6369.9869.9868.65-
Jul 4, 202470.4970.7770.4970.7769.42-
Jul 3, 202471.5471.5970.5670.5669.2210
Jul 2, 202471.9871.9871.4071.4070.0430
Jul 1, 202472.5574.0071.8471.8470.475
Jun 28, 202474.1774.1773.2373.2371.84-
Jun 27, 202473.9774.0273.9774.0272.61-
Jun 26, 202474.2174.2173.8873.8872.4713
Jun 25, 202474.2974.3574.0374.0372.6275
Jun 24, 202474.7174.7174.2174.2172.80-
Jun 21, 202474.4974.6874.4974.6873.2644
Jun 20, 202474.7075.0474.7075.0473.61-
Jun 19, 202474.9375.0774.2774.5173.0950
Jun 18, 202475.6375.6375.2175.2173.7838
Jun 17, 202474.3575.5474.3575.5474.10-
Jun 14, 202474.6774.7074.5374.5373.1155
Jun 13, 202473.4374.5373.4374.5373.11169
Jun 12, 202474.4674.4673.6273.6272.22-
Jun 11, 202475.4875.9774.6574.6573.2340
Jun 10, 202475.7175.7275.6775.7274.284
Jun 7, 202474.9676.4374.9676.4374.97-
Jun 6, 202474.7275.2474.7275.2473.81-
Jun 5, 202476.1176.1175.5475.5474.1020
Jun 4, 202475.1476.5475.1476.0374.58245
Jun 3, 202473.7374.8073.7374.8073.38268
May 31, 202472.4673.1872.4673.1871.79100
May 30, 202470.9572.2470.9572.2470.86-
May 29, 202471.2471.4871.2071.4870.1227
May 28, 202472.7972.7972.1972.1970.82142
May 27, 202473.0173.3073.0173.0371.64201
May 24, 202472.6472.6472.5072.5371.153
May 23, 202474.6474.6473.1673.1671.7735
May 22, 202471.6873.9271.6873.9272.51-
May 21, 202471.5371.7371.3471.7370.3661
May 20, 202471.5571.8371.5571.8370.46250
May 17, 202469.3870.4469.3870.4469.1085
May 16, 2024 0.50 Dividend
May 16, 202469.5969.5968.5868.5867.2710
May 15, 202470.4470.4470.1870.1868.2810
May 14, 202470.2870.2870.2870.2868.38-
May 13, 202471.0171.0170.4670.4668.56-
May 10, 202470.4870.5570.4870.5568.6428
May 9, 202468.5869.7268.5069.7267.84220
May 8, 202467.5668.9967.1068.9967.1370
May 7, 202468.0268.0267.3867.3865.5615
May 6, 202468.3568.3568.0068.0966.2528
May 3, 202470.2470.3168.1968.1966.35381
May 2, 202470.3370.5069.2169.2167.34112
Apr 30, 202482.5882.7782.5782.5780.3425
Apr 29, 202482.5782.5782.2482.2480.0224
Apr 26, 202481.7882.8381.7882.8380.5913
Apr 25, 202482.5182.5182.0682.0679.84-
Apr 24, 202482.2682.3382.2082.3380.1117
Apr 23, 202482.9082.9082.2582.2580.03-
Apr 22, 202482.3382.6082.2782.6080.3745
Apr 19, 202481.4281.8881.4281.8879.67-
Apr 18, 202480.9881.4980.9881.4979.29-
Apr 17, 202480.4780.4780.4280.4278.25-
Apr 16, 202480.1080.3580.1080.1778.001
Apr 15, 202479.7680.6679.7680.6678.4864
Apr 12, 202480.5080.5079.8279.8277.66-
Apr 11, 202480.0880.0879.9079.9077.74-

Related Tickers

MDO.HA McDonald's Corp
268.75
-0.63%
 
DKOB.MU Domino's Pizza Group PLC
3.1400
0.00%
 
PTLO Portillo's Inc.
12.00
+4.44%
 
DPZ Domino's Pizza, Inc.
462.17
+2.01%
 
MCD McDonald's Corporation
309.90
+1.02%
 
CMG Chipotle Mexican Grill, Inc.
49.76
-1.01%