Vienna - Delayed Quote EUR

Starbucks Corporation (SBUX.VI)

Compare
104.62
-0.66
(-0.63%)
At close: January 31 at 5:32:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025104.76105.18104.62104.62104.62-
Jan 30, 2025104.16105.28104.08105.28105.28170
Jan 29, 202596.49102.2095.75102.20102.20830
Jan 28, 202595.9495.9495.0895.2695.2660
Jan 27, 202593.3294.9192.8294.9194.91452
Jan 24, 202593.6893.6892.9093.5893.58-
Jan 23, 202594.1194.1393.5293.6993.6955
Jan 22, 202593.9694.6093.3494.4994.49231
Jan 21, 202591.4694.3891.4694.3894.38113
Jan 20, 202592.4492.9491.6391.6391.63-
Jan 17, 202591.9693.9491.4192.9792.97229
Jan 16, 202590.4590.8590.4590.8590.85-
Jan 15, 202590.3491.1190.3490.6390.63-
Jan 14, 202591.5391.5390.7290.7290.7214
Jan 13, 202589.9790.2989.8889.8889.88-
Jan 10, 202589.8190.1289.7789.9889.98113
Jan 9, 202589.9590.0089.0789.9189.91125
Jan 8, 202589.9290.0489.5090.0290.02-
Jan 7, 202589.2089.9488.8488.8488.84215
Jan 6, 202589.8990.4988.9690.4990.49-
Jan 3, 202589.9090.0689.5990.0690.0615
Jan 2, 202588.4689.8788.4689.8789.8777
Dec 30, 202488.3388.3387.8787.8787.8710
Dec 27, 202487.7289.0187.4289.0189.01-
Dec 23, 202484.7184.8583.7983.7983.796
Dec 20, 202485.2685.2984.4085.0385.03225
Dec 19, 202487.1387.3786.5986.6486.64146
Dec 18, 202487.7087.8387.0987.0987.09-
Dec 17, 202488.8888.8888.2788.2788.27114
Dec 16, 202492.5493.0192.0892.3992.391,015
Dec 13, 202493.3693.3692.8193.1693.16114
Dec 12, 202493.4594.1893.4594.1894.18-
Dec 11, 202493.5094.4293.3794.4294.42-
Dec 10, 202494.0494.1493.8493.8493.8448
Dec 9, 202494.7495.0893.5493.5493.54782
Dec 6, 202493.8694.1593.5094.1594.15109
Dec 5, 202495.4996.0694.5794.5794.5710
Dec 4, 202496.7796.7895.8395.8395.8397
Dec 3, 202496.5196.5196.1596.1696.16-
Dec 2, 202496.8597.2695.6995.6995.6998
Nov 29, 202495.3996.5295.3396.5296.52114
Nov 28, 202496.3796.3795.8596.0096.00-
Nov 27, 202495.9295.9295.5095.8095.80-
Nov 26, 202497.0297.1596.1696.1696.16-
Nov 25, 202498.1098.1097.8097.8097.80-
Nov 22, 202495.3097.2795.3097.2797.2710
Nov 21, 202493.8395.6493.4995.6495.64193
Nov 20, 202493.2293.5192.6392.6392.6395
Nov 19, 202494.9094.9094.3694.3694.36-
Nov 18, 202493.5194.1792.9694.1794.17-
Nov 15, 2024 0.61 Dividend
Nov 15, 202493.7493.8193.0793.7793.77109
Nov 14, 202491.7891.7891.7891.7891.17-
Nov 13, 202491.7492.0191.7491.7891.17-
Nov 12, 202494.4094.4092.9992.9992.37-
Nov 11, 202490.8994.4190.8994.4193.7840
Nov 8, 202489.1490.4188.8290.4189.8125
Nov 7, 202489.6289.6288.8889.2288.633
Nov 6, 202490.5090.5089.5889.9089.30100
Nov 5, 202489.2789.2788.2488.2487.65-
Nov 4, 202490.5391.5889.2189.2188.6278
Nov 1, 202489.7291.2589.6890.8790.2722
Oct 31, 202489.7390.0588.1089.5788.9796
Oct 30, 202489.8690.2889.6290.2889.68-
Oct 29, 202490.5690.6689.4590.3989.7975
Oct 28, 202490.2091.4489.9991.0590.44108
Oct 25, 202489.7789.9789.5889.9789.3783
Oct 24, 202490.6191.0889.9690.9990.39114
Oct 23, 202485.3789.4384.4389.4388.84731
Oct 22, 202489.0289.0288.7889.0288.431
Oct 21, 202489.1789.2288.7188.7188.12-
Oct 18, 202487.9088.1587.9088.1587.56-
Oct 17, 202488.0688.4687.0588.4687.8780
Oct 16, 202487.4087.9287.0687.0686.4814
Oct 15, 202487.0587.6986.8187.6987.111
Oct 14, 202487.3887.3886.8186.8186.2326
Oct 11, 202485.8887.3385.8887.3386.75-
Oct 10, 202487.6987.7286.8486.8486.26-
Oct 9, 202487.6887.8887.4687.5987.0138
Oct 8, 202486.9987.8486.4787.0386.45102
Oct 7, 202488.0088.1187.7287.8787.2971
Oct 4, 202486.6487.7486.6487.2186.63114
Oct 3, 202487.4487.4486.5087.0686.4824
Oct 2, 202487.9388.1687.3687.4786.89127
Oct 1, 202487.5888.4087.5187.5586.97114
Sep 30, 202487.3487.3786.8786.8786.2931
Sep 27, 202487.5387.9287.3687.7587.1764
Sep 26, 202486.0988.7486.0987.1186.53365
Sep 25, 202484.2585.8184.1185.8185.24-
Sep 24, 202483.8285.7483.7685.7485.17408
Sep 23, 202486.3986.5785.6885.6885.1171
Sep 20, 202486.5287.1886.5286.9786.3961
Sep 19, 202486.8288.2386.5386.7286.14136
Sep 18, 202486.7787.0885.9787.0886.504
Sep 17, 202486.7186.7186.4186.4485.87-
Sep 16, 202488.6888.6886.6686.6686.08-
Sep 13, 202489.6789.6789.0589.0588.46111
Sep 12, 202489.1289.1288.9289.0688.472
Sep 11, 202484.5186.3984.3586.3985.82-
Sep 10, 202483.3583.6383.3583.5082.95-
Sep 9, 202482.6282.7582.5682.7182.1662
Sep 6, 202482.1482.2681.8781.8781.33-
Sep 5, 202483.3083.3082.9682.9682.41-
Sep 4, 202483.8484.2983.4983.4982.9414
Sep 3, 202485.4685.5784.7385.1884.61-
Sep 2, 202484.9485.6384.8885.6385.0660
Aug 30, 202485.7986.4685.5985.8785.3010
Aug 29, 202486.0386.4085.8285.8285.25-
Aug 28, 202488.3288.7285.7085.7085.13141
Aug 27, 202485.2787.1485.2787.1486.56136
Aug 26, 202484.0785.1884.0785.1884.61-
Aug 23, 202483.3084.1283.2884.1283.56-
Aug 22, 202483.2083.5383.0183.1782.62151
Aug 21, 202483.2583.4283.1883.4282.87113
Aug 20, 202483.3784.1982.8384.1983.63164
Aug 19, 202486.0086.0084.1984.1983.63164
Aug 16, 2024 0.57 Dividend
Aug 16, 202485.9986.2085.3385.9885.4173
Aug 15, 202483.4883.4883.4883.4882.36-
Aug 14, 202486.1386.5083.4883.4882.36245
Aug 13, 202470.6485.1770.6484.6283.4879
Aug 12, 202470.7371.1870.4771.1870.22-
Aug 9, 202469.4469.4469.4269.4268.49-
Aug 8, 202468.8069.5868.5569.5868.6580
Aug 7, 202469.6370.3168.2969.5168.5830
Aug 6, 202468.5368.9667.7368.9668.0316
Aug 5, 202466.8467.7366.4866.8565.952,071
Aug 2, 202469.2769.5968.9569.4168.484
Aug 1, 202472.2672.4569.2169.2168.28110
Jul 31, 202471.8973.1671.8973.1672.18-
Jul 30, 202469.5169.7069.3969.3968.4620
Jul 29, 202468.5069.1368.5069.1368.20-
Jul 26, 202467.8768.6967.8768.6967.77-
Jul 25, 202468.9069.0968.4468.4467.52-
Jul 24, 202470.2070.3168.7768.7767.85-
Jul 23, 202470.3270.7770.3270.4669.51141
Jul 22, 202472.2672.3170.1070.2969.3510
Jul 19, 202468.3368.4668.2168.4667.5426
Jul 18, 202468.9368.9367.9068.7067.78140
Jul 17, 202469.0069.2768.5269.2768.34152
Jul 16, 202467.1167.5966.0667.5966.6861
Jul 15, 202468.8568.8567.8067.8066.89-
Jul 12, 202467.7268.2867.7268.2867.36-
Jul 11, 202467.0967.2466.3167.2466.34-
Jul 10, 202467.5967.6567.1367.1466.24-
Jul 9, 202469.1069.1668.2768.2767.3579
Jul 8, 202470.3470.3569.5969.5968.6610
Jul 5, 202470.6370.6369.9869.9869.04-
Jul 4, 202470.4970.7770.4970.7769.82-
Jul 3, 202471.5471.5970.5670.5669.6110
Jul 2, 202471.9871.9871.4071.4070.4430
Jul 1, 202472.5574.0071.8471.8470.885
Jun 28, 202474.1774.1773.2373.2372.25-
Jun 27, 202473.9774.0273.9774.0273.03-
Jun 26, 202474.2174.2173.8873.8872.8913
Jun 25, 202474.2974.3574.0374.0373.0475
Jun 24, 202474.7174.7174.2174.2173.21-
Jun 21, 202474.4974.6874.4974.6873.6844
Jun 20, 202474.7075.0474.7075.0474.03-
Jun 19, 202474.9375.0774.2774.5173.5150
Jun 18, 202475.6375.6375.2175.2174.2038
Jun 17, 202474.3575.5474.3575.5474.53-
Jun 14, 202474.6774.7074.5374.5373.5355
Jun 13, 202473.4374.5373.4374.5373.53169
Jun 12, 202474.4674.4673.6273.6272.63-
Jun 11, 202475.4875.9774.6574.6573.6540
Jun 10, 202475.7175.7275.6775.7274.704
Jun 7, 202474.9676.4374.9676.4375.40-
Jun 6, 202474.7275.2474.7275.2474.23-
Jun 5, 202476.1176.1175.5475.5474.5320
Jun 4, 202475.1476.5475.1476.0375.01245
Jun 3, 202473.7374.8073.7374.8073.80268
May 31, 202472.4673.1872.4673.1872.20100
May 30, 202470.9572.2470.9572.2471.27-
May 29, 202471.2471.4871.2071.4870.5227
May 28, 202472.7972.7972.1972.1971.22142
May 27, 202473.0173.3073.0173.0372.05201
May 24, 202472.6472.6472.5072.5371.563
May 23, 202474.6474.6473.1673.1672.1835
May 22, 202471.6873.9271.6873.9272.93-
May 21, 202471.5371.7371.3471.7370.7761
May 20, 202471.5571.8371.5571.8370.87250
May 17, 202469.3870.4469.3870.4469.4985
May 16, 2024 0.57 Dividend
May 16, 202469.5969.5968.5868.5867.6610
May 15, 202470.4470.4470.1870.1868.6810
May 14, 202470.2870.2870.2870.2868.77-
May 13, 202471.0171.0170.4670.4668.95-
May 10, 202470.4870.5570.4870.5569.0428
May 9, 202468.5869.7268.5069.7268.23220
May 8, 202467.5668.9967.1068.9967.5170
May 7, 202468.0268.0267.3867.3865.9415
May 6, 202468.3568.3568.0068.0966.6328
May 3, 202470.2470.3168.1968.1966.73381
May 2, 202470.3370.5069.2169.2167.73112
Apr 30, 202482.5882.7782.5782.5780.8025
Apr 29, 202482.5782.5782.2482.2480.4824
Apr 26, 202481.7882.8381.7882.8381.0513
Apr 25, 202482.5182.5182.0682.0680.30-
Apr 24, 202482.2682.3382.2082.3380.5617
Apr 23, 202482.9082.9082.2582.2580.49-
Apr 22, 202482.3382.6082.2782.6080.8345
Apr 19, 202481.4281.8881.4281.8880.12-
Apr 18, 202480.9881.4980.9881.4979.74-
Apr 17, 202480.4780.4780.4280.4278.70-
Apr 16, 202480.1080.3580.1080.1778.451
Apr 15, 202479.7680.6679.7680.6678.9364
Apr 12, 202480.5080.5079.8279.8278.11-
Apr 11, 202480.0880.0879.9079.9078.19-
Apr 10, 202480.3580.3680.3580.3678.64-
Apr 9, 202480.4680.4679.7279.7278.0151
Apr 8, 202480.5180.5180.0780.0778.3546
Apr 5, 202481.3581.3580.6480.6478.911
Apr 4, 202482.1382.1582.1382.1580.39-
Apr 3, 202483.0583.0582.9482.9481.16-
Apr 2, 202485.4485.4483.3483.3481.5594
Mar 28, 202484.7084.7084.7084.7082.88-
Mar 27, 202483.7084.6083.7084.5082.6920
Mar 26, 202483.7083.8083.7083.8082.00-
Mar 25, 202484.2084.2083.7083.7081.915
Mar 22, 202484.9084.9083.9083.9082.10-
Mar 21, 202485.0086.2085.0085.1083.288
Mar 20, 202484.3084.3084.3084.3082.49-
Mar 19, 202483.8084.2083.8084.2082.39-
Mar 18, 202483.1083.9083.1083.9082.10-
Mar 15, 202484.3084.3082.9082.9081.12-
Mar 14, 202484.0084.0083.6083.6081.8112
Mar 13, 202484.7084.7084.0084.0082.20-
Mar 12, 202484.5084.6084.5084.6082.79-
Mar 11, 202483.3084.3083.3084.3082.49-
Mar 8, 202483.3083.3083.3083.3081.51-
Mar 7, 202484.0084.8083.4083.4081.6111
Mar 6, 202484.0085.3084.0084.1082.3012
Mar 5, 202485.2085.2084.4084.4082.59-
Mar 4, 202487.1087.1085.0085.0083.1853
Mar 1, 202487.8087.8086.5086.5084.6512
Feb 29, 202485.8087.2085.8087.2085.33-
Feb 28, 202487.1087.1086.5086.5084.65-
Feb 27, 202487.1087.1086.8086.8084.9428
Feb 26, 202488.2088.2087.8087.8085.9210
Feb 23, 202488.2089.5088.2089.5087.58-
Feb 22, 202487.5087.7087.5087.7085.82-
Feb 21, 202486.6088.2086.6088.2086.31-
Feb 20, 202486.5086.5086.4086.4084.55-
Feb 19, 202486.9086.9086.7086.7084.84-
Feb 16, 202487.1087.1086.5086.5084.65-
Feb 15, 202487.9087.9086.7086.7084.84-
Feb 14, 202488.0088.0087.8087.8085.92-
Feb 13, 202488.6088.6088.3088.3086.41-
Feb 12, 202490.0090.0089.3089.3087.39-
Feb 9, 202489.0090.2089.0090.2088.27-
Feb 8, 2024 0.57 Dividend
Feb 8, 202488.1088.1087.9087.9086.02-
Feb 7, 202488.9088.9088.5088.5086.04-
Feb 6, 202486.1088.2086.1088.2085.75-
Feb 5, 202486.2087.2085.5086.3083.918
Feb 2, 202485.8085.8085.6085.6083.23-
Feb 1, 202486.9086.9084.8084.8082.45-
Jan 31, 202489.3089.3086.4086.4084.00-

Related Tickers

0R6.F Restaurant Brands International Inc.
59.98
+0.84%
 
TQK.SG The Wendy's Co
14.14
-0.56%
 
TQK.F The Wendy's Company
14.20
+0.11%
 
BVI.SG Tao Heung Holdings Ltd
0.0380
+1.33%
 
TQK.BE The Wendy's Co
14.25
-0.38%
 
DEVYANI.NS Devyani International Limited
187.80
+3.27%
 
YOSH Yoshiharu Global Co.
3.5624
+3.86%
 
GYG.AX Guzman y Gomez (Holdings) Ltd
40.04
+0.73%
 
PRMO Prom Resources, Inc.
0.0400
0.00%
 
JDW.L J D Wetherspoon plc
625.00
+0.89%