XETRA - Delayed Quote EUR

Starbucks Corporation (SRB.DE)

Compare
104.64
-0.44
(-0.42%)
At close: January 31 at 5:35:55 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025104.90105.00104.42104.64104.641,417
Jan 30, 2025104.00105.46103.78105.08105.081,975
Jan 29, 202596.17103.0095.61102.24102.243,886
Jan 28, 202595.8895.8895.1495.2795.27288
Jan 27, 202593.0995.0992.2795.0995.093,092
Jan 24, 202593.7293.7293.7293.7293.72-
Jan 23, 202594.2694.2693.4193.7293.72267
Jan 22, 202594.1894.9693.6794.4894.481,897
Jan 21, 202592.2092.2092.2092.2092.20-
Jan 20, 202592.9093.0692.2092.2092.20711
Jan 17, 202591.1692.8491.1692.7992.79378
Jan 16, 202590.6490.9390.4690.9390.93423
Jan 15, 202590.8591.1690.2090.8390.83555
Jan 14, 202591.2792.3190.5190.7390.73949
Jan 13, 202589.9290.4089.7389.8489.84451
Jan 10, 202589.6290.1489.6290.0490.041,761
Jan 9, 202589.9490.1588.9090.1590.1583
Jan 8, 202588.8488.8488.8488.8488.84-
Jan 7, 202588.8089.6588.7788.8488.84203
Jan 6, 202589.9790.5688.9690.4390.43649
Jan 3, 202589.9990.2189.4090.2190.21296
Jan 2, 202588.6990.1188.3889.9889.981,093
Dec 30, 202488.9588.9588.9588.9588.95-
Dec 27, 202487.7288.9587.5988.9588.95843
Dec 23, 202484.6484.7983.5483.6583.651,830
Dec 20, 202485.0685.3483.9985.2085.202,659
Dec 19, 202486.5488.0086.2886.8186.81625
Dec 18, 202487.9187.9187.1187.1187.11450
Dec 17, 202488.5288.8688.0888.0888.08247
Dec 16, 202492.7693.1089.3489.7489.74677
Dec 13, 202493.1993.1992.8193.1493.14229
Dec 12, 202493.4994.0393.3394.0394.03497
Dec 11, 202493.6494.6193.3294.6194.61-
Dec 10, 202493.2893.2893.2893.2893.28-
Dec 9, 202494.7095.3493.2893.2893.281,196
Dec 6, 202492.9494.2292.9494.2294.22747
Dec 5, 202495.7096.1394.4294.4294.42972
Dec 4, 202496.6496.8995.4095.8895.88500
Dec 3, 202496.9596.9596.0296.0696.06168
Dec 2, 202497.4997.4995.4595.6895.68666
Nov 29, 202495.5396.5395.2596.5096.50444
Nov 28, 202495.7995.7995.7995.7995.79-
Nov 27, 202496.1196.5695.3195.7995.791,505
Nov 26, 202497.3697.3696.0096.0096.00303
Nov 25, 202497.2697.2697.2697.2697.26-
Nov 22, 202495.4797.2695.3497.2697.263,716
Nov 21, 202493.7095.5093.4895.5095.50954
Nov 20, 202493.0993.6892.3192.6392.63568
Nov 19, 202494.7195.0093.9894.3394.33845
Nov 18, 202493.5094.1993.1494.1494.14613
Nov 15, 2024 0.61 Dividend
Nov 15, 202493.7795.0693.1193.5193.511,023
Nov 14, 202494.5095.0093.8894.4993.88812
Nov 13, 202491.2594.3191.2593.4492.84465
Nov 12, 202495.0095.0092.8893.0892.48634
Nov 11, 202490.5595.2090.5594.4193.802,640
Nov 8, 202488.8690.7988.2590.4689.88976
Nov 7, 202489.7489.7489.0089.1988.611,058
Nov 6, 202489.9891.2689.6089.8989.311,166
Nov 5, 202489.4489.4488.1588.2587.68169
Nov 4, 202490.5791.0089.2989.3288.741,113
Nov 1, 202490.3591.5189.6290.9490.35928
Oct 31, 202489.4590.5088.3689.3688.781,934
Oct 30, 202489.6790.2489.5290.2489.66386
Oct 29, 202490.7190.7189.3690.4289.84646
Oct 28, 202490.0991.4790.0591.1290.53450
Oct 25, 202490.1690.2089.4790.0689.481,012
Oct 24, 202490.4191.7089.9291.0990.501,430
Oct 23, 202485.3889.7184.4089.3688.787,138
Oct 22, 202489.2289.3688.6589.0088.431,105
Oct 21, 202489.0889.6488.6588.7988.22981
Oct 18, 202487.7688.5487.4488.1587.58954
Oct 17, 202488.1088.5087.4988.4587.88721
Oct 16, 202487.2987.8286.6887.0186.45972
Oct 15, 202487.0187.8286.7587.8287.25992
Oct 14, 202487.2887.4686.7886.7886.22462
Oct 11, 202485.8287.4385.7387.3086.74303
Oct 10, 202487.6087.7086.2386.7486.18459
Oct 9, 202487.6387.7987.3087.5686.99417
Oct 8, 202487.2287.7686.3686.9586.392,499
Oct 7, 202487.8987.9587.4187.8287.25764
Oct 4, 202486.9487.8786.6487.2086.64952
Oct 3, 202487.3987.4286.3887.0886.52991
Oct 2, 202488.0088.3687.0087.4286.862,181
Oct 1, 202487.4088.2087.0987.5086.941,606
Sep 30, 202487.4287.6886.8686.8686.301,950
Sep 27, 202487.1187.9487.1187.7287.151,124
Sep 26, 202485.4988.5585.4987.0886.527,697
Sep 25, 202484.3085.6884.1285.6885.13567
Sep 24, 202483.6385.7383.3885.7285.1712,069
Sep 23, 202486.5386.7684.7885.4584.903,095
Sep 20, 202486.7487.3686.2986.9286.361,789
Sep 19, 202486.7088.4586.3086.8186.252,027
Sep 18, 202486.9187.4285.7087.0986.534,508
Sep 17, 202486.7686.7685.6686.4285.861,176
Sep 16, 202488.6988.6986.4686.5285.962,019
Sep 13, 202489.6189.6988.9188.9388.362,681
Sep 12, 202489.0589.3788.2489.0688.493,838
Sep 11, 202484.3486.4083.7386.4085.848,652
Sep 10, 202483.4883.6082.8383.4082.861,033
Sep 9, 202482.5882.8081.9682.6482.111,124
Sep 6, 202481.9483.0781.1382.1081.572,616
Sep 5, 202483.1383.9882.4282.8782.341,337
Sep 4, 202484.0384.5483.4583.5883.042,194
Sep 3, 202485.3885.6784.7385.2484.691,745
Sep 2, 202485.9885.9884.3885.2084.65881
Aug 30, 202485.7186.3085.6786.0185.45206
Aug 29, 202486.1586.5285.2285.8085.251,914
Aug 28, 202488.3688.5685.6585.9185.363,088
Aug 27, 202485.2287.2485.2287.0986.533,286
Aug 26, 202483.9385.6483.9385.2584.701,607
Aug 23, 202483.1484.3283.1484.0883.541,725
Aug 22, 202483.1983.5783.0183.2582.715,954
Aug 21, 202483.0583.6082.9283.4582.914,974
Aug 20, 202483.2984.4782.7784.0983.556,932
Aug 19, 202485.8485.9084.1684.1683.626,858
Aug 16, 2024 0.57 Dividend
Aug 16, 202485.8586.2584.8885.8485.296,593
Aug 15, 202485.4986.4184.9585.4484.326,401
Aug 14, 202486.0086.9583.1983.6282.5336,841
Aug 13, 202470.8986.8070.5284.5883.4739,949
Aug 12, 202471.1371.6570.3671.0770.142,157
Aug 9, 202469.0169.7268.6068.7967.892,328
Aug 8, 202468.8769.9368.4169.5568.641,238
Aug 7, 202469.7370.3469.0369.5568.64850
Aug 6, 202468.6669.2467.9268.9568.051,688
Aug 5, 202468.0168.0166.1567.0266.146,109
Aug 2, 202469.3370.0868.1369.6268.713,145
Aug 1, 202472.3472.3668.9669.0368.133,233
Jul 31, 202472.2974.0571.9073.1472.182,746
Jul 30, 202469.6469.8269.2569.2568.341,095
Jul 29, 202468.6669.5868.3069.1768.261,809
Jul 26, 202467.8968.6967.6168.6567.751,043
Jul 25, 202469.0069.6768.6769.6768.761,613
Jul 24, 202470.2570.4368.4868.7267.821,116
Jul 23, 202470.4371.0070.1870.4269.501,369
Jul 22, 202472.1072.4070.0070.1669.242,742
Jul 19, 202468.4568.5168.0668.4667.561,547
Jul 18, 202468.7668.9967.9168.6767.773,305
Jul 17, 202468.9269.4868.2569.2968.382,106
Jul 16, 202467.5167.8965.8267.5966.715,022
Jul 15, 202468.7368.9867.6767.8866.993,149
Jul 12, 202467.8068.2967.3868.2967.402,633
Jul 11, 202467.0167.3866.6067.3866.502,539
Jul 10, 202467.6067.7466.9367.1666.281,631
Jul 9, 202469.1869.2368.1668.2467.352,346
Jul 8, 202470.4970.5069.5169.5168.601,418
Jul 5, 202470.6670.7669.6870.0969.171,563
Jul 4, 202470.5571.1870.5571.1870.251,059
Jul 3, 202471.6471.6470.5470.5469.62476
Jul 2, 202471.9571.9671.3471.4270.49904
Jul 1, 202472.6472.6471.6771.9070.962,487
Jun 28, 202474.2174.2172.6173.3172.35273
Jun 27, 202473.4174.0873.4173.9272.95459
Jun 26, 202474.1374.3573.4073.8872.91842
Jun 25, 202474.1974.5073.9773.9773.002,585
Jun 24, 202474.8374.8373.8574.1173.144,111
Jun 21, 202474.3974.9474.3974.6173.631,229
Jun 20, 202474.8875.0874.2874.8973.911,363
Jun 19, 202474.1175.1074.1174.4973.52248
Jun 18, 202475.7476.1075.1875.2974.30445
Jun 17, 202474.3775.4574.1775.4574.46513
Jun 14, 202474.8475.0774.3874.4373.46756
Jun 13, 202473.5074.6073.4974.5873.609,715
Jun 12, 202474.5874.5873.1073.6772.711,176
Jun 11, 202475.6275.8474.5774.5773.592,609
Jun 10, 202475.8476.0775.4175.8174.821,359
Jun 7, 202475.0476.4574.8576.4575.451,109
Jun 6, 202474.8675.5674.5475.3374.34700
Jun 5, 202476.0576.1074.8075.6274.632,023
Jun 4, 202475.0477.4675.0476.0475.054,683
Jun 3, 202473.9674.9073.6274.8173.833,532
May 31, 202472.5073.4972.3773.2172.252,104
May 30, 202471.1072.3270.8672.3271.371,025
May 29, 202471.2272.2270.9171.4170.48533
May 28, 202472.7372.7872.1772.2271.281,720
May 27, 202472.4673.3772.4673.2072.241,440
May 24, 202472.7872.7872.1072.6171.662,054
May 23, 202474.5674.8373.1473.2072.244,359
May 22, 202471.7573.8171.5073.8172.842,611
May 21, 202471.5271.9271.2071.7970.853,271
May 20, 202471.5371.9970.6571.7370.792,048
May 17, 202469.4470.5769.1670.5769.652,060
May 16, 2024 0.57 Dividend
May 16, 202469.5169.6468.5768.6067.701,107
May 15, 202470.5370.5969.4569.6668.196,286
May 14, 202470.9670.9670.2670.4168.924,888
May 13, 202471.0971.0970.3070.5569.064,200
May 10, 202470.5071.3269.7070.7669.269,760
May 9, 202468.7669.8067.9669.7468.262,561
May 8, 202467.4969.0067.0669.0067.5410,084
May 7, 202467.9068.1067.0067.3865.9511,741
May 6, 202468.3568.7667.9068.1566.7116,359
May 3, 202470.1270.3668.2468.2466.8016,788
May 2, 202470.3570.7568.7369.3467.8742,432
Apr 30, 202482.6882.9081.8982.9081.15271
Apr 29, 202483.1183.1182.1782.1780.43900
Apr 26, 202481.8883.1281.8582.9081.15269
Apr 25, 202482.3883.0682.0382.0380.29601
Apr 24, 202482.4682.4681.6082.2580.51984
Apr 23, 202483.0083.0081.6882.2880.54203
Apr 22, 202482.3282.7182.2182.6680.91575
Apr 19, 202482.1982.4381.2681.8780.14589
Apr 18, 202480.9581.5580.8881.4979.77149
Apr 17, 202480.3780.7480.3780.4678.76136
Apr 16, 202480.5280.5279.5080.1678.461,111
Apr 15, 202479.8180.9479.8080.6078.891,069
Apr 12, 202480.5980.7179.8479.8478.15445
Apr 11, 202480.2380.2379.7579.8678.17223
Apr 10, 202480.4780.7479.7580.3978.691,439
Apr 9, 202480.5380.5379.5979.7778.081,214
Apr 8, 202480.4980.4979.7680.1378.432,231
Apr 5, 202481.2681.4880.6280.6378.92373
Apr 4, 202482.3382.3381.8082.1580.411,116
Apr 3, 202483.0183.3782.6082.9581.19983
Apr 2, 202485.2586.0583.4583.4581.68833
Mar 28, 202484.9085.0084.6084.9083.10882
Mar 27, 202483.6084.8083.6084.5082.711,020
Mar 26, 202483.8083.9083.5083.6081.83327
Mar 25, 202484.1084.1083.7083.7081.931,747
Mar 22, 202485.1085.1083.8083.8082.0347
Mar 21, 202485.1085.4084.6084.9083.101,029
Mar 20, 202484.1084.6084.1084.4082.6173
Mar 19, 202483.9084.4083.6084.1082.32578
Mar 18, 202483.1083.9082.7083.9082.12558
Mar 15, 202484.3084.4082.9082.9081.15457
Mar 14, 202483.9083.9083.0083.7081.93538
Mar 13, 202484.9084.9083.1084.0082.2281
Mar 12, 202484.6084.7083.8084.4082.61739
Mar 11, 202483.4084.4083.1084.3082.52281
Mar 8, 202483.5083.5082.9083.1081.34680
Mar 7, 202484.1084.4083.0083.4081.64728
Mar 6, 202484.0084.5083.9084.2082.42718
Mar 5, 202485.4085.4084.1084.3082.52386
Mar 4, 202486.5086.5084.8085.1083.303,255
Mar 1, 202487.9088.0086.3086.3084.471,500
Feb 29, 202485.8087.3085.7087.1085.261,144
Feb 28, 202486.9087.1086.4086.5084.67582
Feb 27, 202487.3087.3086.6086.6084.77126
Feb 26, 202488.2088.2087.6087.8085.94462
Feb 23, 202488.2089.5088.2089.5087.61384
Feb 22, 202487.6088.1087.6087.9086.04661
Feb 21, 202486.7088.2086.7088.2086.33137
Feb 20, 202486.5086.7086.0086.5084.67920
Feb 19, 202486.5087.3086.5086.6084.77339
Feb 16, 202487.2087.2086.1086.4084.571,004
Feb 15, 202488.0088.0086.7086.7084.871,570
Feb 14, 202488.0088.5087.7087.8085.94805
Feb 13, 202488.8088.8088.1088.2086.33497
Feb 12, 202490.1090.4089.1089.1087.21564
Feb 9, 202489.2090.1089.2090.1088.19430
Feb 8, 2024 0.57 Dividend
Feb 8, 202487.9088.4087.5087.9086.043,210
Feb 7, 202488.3089.0088.3088.5086.07370
Feb 6, 202485.4088.2085.3088.2085.781,310
Feb 5, 202486.6086.6085.9086.3083.93542
Feb 2, 202485.2086.9085.0085.6083.25973
Feb 1, 202486.6087.1084.9084.9082.571,473
Jan 31, 202489.3091.2086.2086.2083.8316,920

Related Tickers

MDO.DE McDonald's Corporation
278.50
+0.14%
 
TGR.DE Yum! Brands, Inc.
126.05
+0.80%
 
XGR2.DE Compass Group PLC
33.64
+1.17%
 
MARS.L Marston's PLC
40.75
+0.49%
 
HFG.DE HelloFresh SE
10.65
-0.98%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
WING Wingstop Inc.
297.90
-2.57%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%