Hanover - Delayed Quote EUR
Starbucks Corp (SRB.HA)
73.47
+4.16
+(6.00%)
At close: May 2 at 5:25:10 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 72.20 | 73.47 | 72.20 | 73.47 | 73.47 | - |
| Apr 30, 2025 | 69.27 | 69.31 | 69.27 | 69.31 | 69.31 | - |
| Apr 29, 2025 | 73.45 | 73.45 | 73.35 | 73.35 | 73.35 | - |
| Apr 28, 2025 | 73.35 | 73.95 | 73.35 | 73.95 | 73.95 | - |
| Apr 25, 2025 | 73.89 | 73.89 | 73.25 | 73.25 | 73.25 | - |
| Apr 24, 2025 | 72.40 | 73.32 | 72.40 | 73.32 | 73.32 | - |
| Apr 23, 2025 | 72.50 | 73.82 | 72.50 | 73.82 | 73.82 | - |
| Apr 22, 2025 | 70.30 | 71.92 | 70.30 | 71.92 | 71.92 | - |
| Apr 17, 2025 | 71.44 | 71.77 | 71.44 | 71.77 | 71.77 | - |
| Apr 16, 2025 | 72.61 | 72.80 | 72.61 | 72.80 | 72.80 | - |
| Apr 15, 2025 | 74.76 | 74.76 | 74.52 | 74.52 | 74.52 | - |
| Apr 14, 2025 | 75.41 | 75.41 | 74.22 | 74.22 | 74.22 | - |
| Apr 11, 2025 | 75.20 | 75.20 | 72.65 | 72.65 | 72.65 | - |
| Apr 10, 2025 | 79.80 | 79.80 | 74.42 | 74.42 | 74.42 | - |
| Apr 9, 2025 | 70.50 | 71.30 | 70.50 | 71.30 | 71.30 | - |
| Apr 8, 2025 | 73.56 | 75.40 | 73.56 | 75.40 | 75.40 | - |
| Apr 7, 2025 | 72.00 | 72.00 | 71.54 | 71.54 | 71.54 | - |
| Apr 4, 2025 | 79.51 | 79.51 | 76.10 | 76.10 | 76.10 | - |
| Apr 3, 2025 | 88.00 | 88.00 | 80.21 | 80.21 | 80.21 | - |
| Apr 2, 2025 | 90.64 | 91.03 | 90.64 | 91.03 | 91.03 | - |
| Apr 1, 2025 | 90.16 | 91.23 | 90.16 | 91.23 | 91.23 | - |
| Mar 31, 2025 | 89.61 | 90.28 | 89.61 | 90.28 | 90.28 | - |
| Mar 28, 2025 | 91.28 | 91.28 | 89.84 | 89.84 | 89.84 | 50 |
| Mar 27, 2025 | 90.66 | 92.32 | 90.66 | 92.32 | 92.32 | - |
| Mar 26, 2025 | 88.45 | 90.56 | 88.45 | 90.56 | 90.56 | - |
| Mar 25, 2025 | 88.38 | 88.44 | 88.38 | 88.44 | 88.44 | - |
| Mar 24, 2025 | 89.88 | 89.88 | 89.65 | 89.65 | 89.65 | - |
| Mar 21, 2025 | 91.41 | 91.41 | 89.81 | 89.81 | 89.81 | - |
| Mar 20, 2025 | 90.96 | 91.43 | 90.96 | 91.43 | 91.43 | - |
| Mar 19, 2025 | 89.80 | 91.07 | 89.80 | 91.07 | 91.07 | - |
| Mar 18, 2025 | 90.51 | 90.51 | 89.81 | 89.81 | 89.81 | - |
| Mar 17, 2025 | 90.01 | 90.01 | 89.78 | 89.78 | 89.78 | - |
| Mar 14, 2025 | 88.94 | 89.11 | 88.94 | 89.11 | 89.11 | - |
| Mar 13, 2025 | 90.33 | 90.33 | 89.06 | 89.06 | 89.06 | - |
| Mar 12, 2025 | 91.36 | 91.36 | 89.51 | 89.51 | 89.51 | - |
| Mar 11, 2025 | 92.84 | 92.84 | 91.33 | 91.33 | 91.33 | - |
| Mar 10, 2025 | 97.46 | 97.46 | 94.52 | 94.52 | 94.52 | 40 |
| Mar 7, 2025 | 97.29 | 97.29 | 95.86 | 95.86 | 95.86 | - |
| Mar 6, 2025 | 103.02 | 103.02 | 99.43 | 99.43 | 99.43 | - |
| Mar 5, 2025 | 105.34 | 105.34 | 102.84 | 102.84 | 102.84 | - |
| Mar 4, 2025 | 110.16 | 110.16 | 108.04 | 108.04 | 108.04 | - |
| Mar 3, 2025 | 110.96 | 110.96 | 110.68 | 110.68 | 110.68 | - |
| Feb 28, 2025 | 109.94 | 110.06 | 109.94 | 110.06 | 110.06 | - |
| Feb 27, 2025 | 107.74 | 110.66 | 107.74 | 110.66 | 110.66 | - |
| Feb 26, 2025 | 109.22 | 109.22 | 108.64 | 108.64 | 108.64 | - |
| Feb 25, 2025 | 107.90 | 107.90 | 107.76 | 107.76 | 107.76 | - |
| Feb 24, 2025 | 106.62 | 108.08 | 106.62 | 108.08 | 108.08 | - |
| Feb 21, 2025 | 107.70 | 109.48 | 107.70 | 109.48 | 109.48 | - |
| Feb 20, 2025 | 107.34 | 108.20 | 107.34 | 108.20 | 108.20 | - |
| Feb 19, 2025 | 107.88 | 108.34 | 107.88 | 108.34 | 108.34 | - |
| Feb 18, 2025 | 106.28 | 107.78 | 106.28 | 107.78 | 107.78 | - |
| Feb 17, 2025 | 107.24 | 107.24 | 106.16 | 106.16 | 106.16 | - |
| Feb 14, 2025 | 0.539667 Dividend | |||||
| Feb 14, 2025 | 107.34 | 107.56 | 107.34 | 107.56 | 107.56 | - |
| Feb 13, 2025 | 108.40 | 108.40 | 107.06 | 107.06 | 106.45 | - |
| Feb 12, 2025 | 106.78 | 107.48 | 106.78 | 107.48 | 106.87 | - |
| Feb 11, 2025 | 107.60 | 108.12 | 107.60 | 108.12 | 107.50 | - |
| Feb 10, 2025 | 108.42 | 108.42 | 108.06 | 108.06 | 107.44 | - |
| Feb 7, 2025 | 107.30 | 107.30 | 106.98 | 106.98 | 106.37 | - |
| Feb 6, 2025 | 107.74 | 108.12 | 107.74 | 108.12 | 107.50 | - |
| Feb 5, 2025 | 105.82 | 106.86 | 105.82 | 106.86 | 106.25 | - |
| Feb 4, 2025 | 104.52 | 105.18 | 104.52 | 105.18 | 104.58 | - |
| Feb 3, 2025 | 102.98 | 104.36 | 102.98 | 104.36 | 103.77 | 12 |
| Jan 31, 2025 | 104.50 | 104.50 | 104.44 | 104.44 | 103.84 | - |
| Jan 30, 2025 | 104.12 | 105.14 | 104.12 | 105.14 | 104.54 | - |
| Jan 29, 2025 | 95.90 | 102.54 | 95.90 | 102.54 | 101.96 | - |
| Jan 28, 2025 | 95.11 | 95.24 | 95.11 | 95.24 | 94.70 | - |
| Jan 27, 2025 | 93.34 | 94.53 | 93.34 | 94.53 | 93.99 | - |
| Jan 24, 2025 | 93.27 | 93.57 | 93.27 | 93.57 | 93.04 | - |
| Jan 23, 2025 | 93.56 | 93.80 | 93.56 | 93.80 | 93.27 | - |
| Jan 22, 2025 | 93.52 | 94.48 | 93.52 | 94.48 | 93.94 | - |
| Jan 21, 2025 | 91.10 | 94.30 | 91.10 | 94.30 | 93.76 | - |
| Jan 20, 2025 | 92.05 | 92.05 | 91.34 | 91.34 | 90.82 | - |
| Jan 17, 2025 | 91.50 | 93.00 | 91.50 | 93.00 | 92.47 | - |
| Jan 16, 2025 | 90.32 | 90.79 | 90.32 | 90.79 | 90.27 | - |
| Jan 15, 2025 | 90.23 | 90.70 | 90.23 | 90.70 | 90.18 | - |
| Jan 14, 2025 | 90.98 | 90.98 | 90.53 | 90.53 | 90.01 | - |
| Jan 13, 2025 | 89.77 | 90.08 | 89.77 | 90.08 | 89.57 | - |
| Jan 10, 2025 | 89.35 | 89.99 | 89.35 | 89.99 | 89.48 | - |
| Jan 9, 2025 | 89.52 | 89.52 | 89.02 | 89.02 | 88.51 | - |
| Jan 8, 2025 | 90.10 | 90.10 | 89.82 | 89.82 | 89.31 | 1 |
| Jan 7, 2025 | 89.21 | 89.21 | 88.73 | 88.73 | 88.22 | - |
| Jan 6, 2025 | 89.56 | 90.59 | 89.56 | 90.59 | 90.07 | - |
| Jan 3, 2025 | 89.72 | 89.90 | 89.72 | 89.90 | 89.39 | - |
| Jan 2, 2025 | 87.86 | 89.65 | 87.86 | 89.65 | 89.14 | - |
| Dec 30, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 87.51 | - |
| Dec 27, 2024 | 87.50 | 88.84 | 87.50 | 88.84 | 88.33 | - |
| Dec 23, 2024 | 84.25 | 84.25 | 83.61 | 83.61 | 83.13 | - |
| Dec 20, 2024 | 85.01 | 85.06 | 85.01 | 85.06 | 84.58 | - |
| Dec 19, 2024 | 86.40 | 86.77 | 86.40 | 86.77 | 86.28 | - |
| Dec 18, 2024 | 87.43 | 87.43 | 87.08 | 87.08 | 86.58 | - |
| Dec 17, 2024 | 88.27 | 88.42 | 88.27 | 88.42 | 87.92 | - |
| Dec 16, 2024 | 92.07 | 92.07 | 89.14 | 89.14 | 88.63 | - |
| Dec 13, 2024 | 93.31 | 93.31 | 93.06 | 93.06 | 92.53 | - |
| Dec 12, 2024 | 93.26 | 93.95 | 93.26 | 93.95 | 93.41 | - |
| Dec 11, 2024 | 93.01 | 94.38 | 93.01 | 94.38 | 93.84 | - |
| Dec 10, 2024 | 93.73 | 93.82 | 93.73 | 93.82 | 93.29 | - |
| Dec 9, 2024 | 94.20 | 94.20 | 93.62 | 93.62 | 93.09 | - |
| Dec 6, 2024 | 93.53 | 93.97 | 93.53 | 93.97 | 93.43 | - |
| Dec 5, 2024 | 95.51 | 95.51 | 94.57 | 94.57 | 94.03 | - |
| Dec 4, 2024 | 96.59 | 96.59 | 95.90 | 95.90 | 95.35 | - |
| Dec 3, 2024 | 96.42 | 96.42 | 96.03 | 96.03 | 95.48 | - |
| Dec 2, 2024 | 96.53 | 96.53 | 95.50 | 95.50 | 94.96 | - |
| Nov 29, 2024 | 95.50 | 96.51 | 95.50 | 96.51 | 95.96 | - |
| Nov 28, 2024 | 96.07 | 96.07 | 95.97 | 95.97 | 95.42 | - |
| Nov 27, 2024 | 95.67 | 95.80 | 95.67 | 95.80 | 95.25 | - |
| Nov 26, 2024 | 96.81 | 96.81 | 96.16 | 96.16 | 95.61 | - |
| Nov 25, 2024 | 97.79 | 98.07 | 97.79 | 97.88 | 97.32 | 355 |
| Nov 22, 2024 | 95.37 | 97.22 | 95.37 | 97.22 | 96.67 | - |
| Nov 21, 2024 | 93.35 | 95.48 | 93.35 | 95.48 | 94.94 | - |
| Nov 20, 2024 | 92.88 | 92.88 | 92.80 | 92.80 | 92.27 | - |
| Nov 19, 2024 | 94.52 | 94.52 | 94.08 | 94.08 | 93.54 | - |
| Nov 18, 2024 | 93.17 | 94.08 | 93.17 | 94.08 | 93.54 | - |
| Nov 15, 2024 | 0.539667 Dividend | |||||
| Nov 15, 2024 | 92.90 | 93.74 | 92.90 | 93.74 | 93.21 | - |
| Nov 14, 2024 | 94.31 | 94.31 | 94.11 | 94.11 | 92.97 | - |
| Nov 13, 2024 | 91.81 | 93.41 | 91.81 | 93.41 | 92.28 | - |
| Nov 12, 2024 | 93.94 | 93.94 | 92.88 | 92.88 | 91.75 | - |
| Nov 11, 2024 | 90.72 | 94.43 | 90.72 | 94.43 | 93.28 | - |
| Nov 8, 2024 | 88.96 | 90.53 | 88.96 | 90.53 | 89.43 | - |
| Nov 7, 2024 | 89.51 | 89.51 | 89.20 | 89.20 | 88.12 | - |
| Nov 6, 2024 | 90.40 | 90.50 | 89.93 | 89.93 | 88.84 | 80 |
| Nov 5, 2024 | 89.06 | 89.06 | 88.18 | 88.18 | 87.11 | - |
| Nov 4, 2024 | 90.24 | 90.24 | 89.29 | 89.29 | 88.21 | - |
| Nov 1, 2024 | 89.62 | 91.04 | 89.62 | 91.04 | 89.93 | - |
| Oct 31, 2024 | 89.42 | 89.42 | 89.01 | 89.01 | 87.93 | - |
| Oct 30, 2024 | 89.61 | 90.16 | 89.61 | 90.16 | 89.07 | - |
| Oct 29, 2024 | 90.43 | 90.45 | 90.43 | 90.45 | 89.35 | - |
| Oct 28, 2024 | 90.22 | 91.24 | 90.22 | 91.24 | 90.13 | - |
| Oct 25, 2024 | 89.64 | 90.05 | 89.64 | 90.05 | 88.96 | 20 |
| Oct 24, 2024 | 90.20 | 91.22 | 90.20 | 91.22 | 90.11 | - |
| Oct 23, 2024 | 85.22 | 89.44 | 85.22 | 89.44 | 88.35 | - |
| Oct 22, 2024 | 88.73 | 88.97 | 88.73 | 88.97 | 87.89 | - |
| Oct 21, 2024 | 88.78 | 88.78 | 88.63 | 88.63 | 87.55 | - |
| Oct 18, 2024 | 87.61 | 87.96 | 87.61 | 87.96 | 86.89 | - |
| Oct 17, 2024 | 87.62 | 88.45 | 87.62 | 88.45 | 87.38 | - |
| Oct 16, 2024 | 86.96 | 86.96 | 86.92 | 86.92 | 85.86 | - |
| Oct 15, 2024 | 86.77 | 87.70 | 86.77 | 87.70 | 86.64 | - |
| Oct 14, 2024 | 86.81 | 86.85 | 86.81 | 86.85 | 85.80 | - |
| Oct 11, 2024 | 85.59 | 87.23 | 85.59 | 87.23 | 86.17 | - |
| Oct 10, 2024 | 87.34 | 87.34 | 86.83 | 86.83 | 85.78 | - |
| Oct 9, 2024 | 87.33 | 87.51 | 87.33 | 87.51 | 86.45 | - |
| Oct 8, 2024 | 87.25 | 87.25 | 86.95 | 86.95 | 85.89 | - |
| Oct 7, 2024 | 87.85 | 87.85 | 87.71 | 87.71 | 86.64 | - |
| Oct 4, 2024 | 86.41 | 87.21 | 86.41 | 87.21 | 86.15 | - |
| Oct 3, 2024 | 87.07 | 87.07 | 86.99 | 86.99 | 85.93 | - |
| Oct 2, 2024 | 87.39 | 87.45 | 87.39 | 87.45 | 86.39 | - |
| Oct 1, 2024 | 86.60 | 87.27 | 86.60 | 87.27 | 86.21 | - |
| Sep 30, 2024 | 86.93 | 86.93 | 86.80 | 86.80 | 85.75 | - |
| Sep 27, 2024 | 87.22 | 87.65 | 87.22 | 87.65 | 86.59 | - |
| Sep 26, 2024 | 85.82 | 86.99 | 85.82 | 86.99 | 85.93 | - |
| Sep 25, 2024 | 83.95 | 85.61 | 83.95 | 85.61 | 84.57 | - |
| Sep 24, 2024 | 83.51 | 85.73 | 83.51 | 84.56 | 83.53 | 182 |
| Sep 23, 2024 | 85.98 | 85.98 | 85.46 | 85.46 | 84.42 | - |
| Sep 20, 2024 | 86.34 | 86.82 | 86.34 | 86.82 | 85.77 | - |
| Sep 19, 2024 | 86.10 | 87.04 | 86.10 | 87.04 | 85.98 | - |
| Sep 18, 2024 | 86.34 | 87.03 | 86.34 | 87.03 | 85.97 | - |
| Sep 17, 2024 | 86.39 | 86.39 | 86.24 | 86.24 | 85.19 | - |
| Sep 16, 2024 | 88.65 | 88.65 | 86.48 | 86.48 | 85.43 | - |
| Sep 13, 2024 | 89.41 | 89.41 | 88.98 | 88.98 | 87.90 | - |
| Sep 12, 2024 | 88.86 | 88.97 | 88.86 | 88.97 | 87.89 | - |
| Sep 11, 2024 | 84.01 | 86.28 | 84.01 | 86.28 | 85.23 | - |
| Sep 10, 2024 | 83.22 | 83.67 | 83.22 | 83.67 | 82.65 | 20 |
| Sep 9, 2024 | 82.31 | 82.43 | 82.31 | 82.43 | 81.43 | - |
| Sep 6, 2024 | 82.22 | 82.22 | 81.71 | 81.71 | 80.72 | - |
| Sep 5, 2024 | 83.05 | 83.05 | 82.97 | 82.97 | 81.96 | - |
| Sep 4, 2024 | 84.02 | 84.02 | 83.53 | 83.53 | 82.52 | - |
| Sep 3, 2024 | 85.21 | 85.21 | 85.02 | 85.02 | 83.99 | - |
| Sep 2, 2024 | 85.33 | 85.39 | 85.33 | 85.39 | 84.35 | - |
| Aug 30, 2024 | 85.50 | 85.86 | 85.50 | 85.86 | 84.82 | - |
| Aug 29, 2024 | 85.54 | 85.62 | 85.54 | 85.62 | 84.58 | - |
| Aug 28, 2024 | 88.14 | 88.34 | 88.14 | 88.34 | 87.27 | 4 |
| Aug 27, 2024 | 85.15 | 87.03 | 85.15 | 87.03 | 85.97 | - |
| Aug 26, 2024 | 84.11 | 84.95 | 84.11 | 84.95 | 83.92 | - |
| Aug 23, 2024 | 82.86 | 83.99 | 82.86 | 83.99 | 82.97 | - |
| Aug 22, 2024 | 83.08 | 83.12 | 83.08 | 83.12 | 82.11 | - |
| Aug 21, 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 82.52 | - |
| Aug 20, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 82.10 | - |
| Aug 19, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 84.70 | - |
| Aug 16, 2024 | 0.504279 Dividend | |||||
| Aug 16, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 84.82 | - |
| Aug 15, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 83.61 | - |
| Aug 14, 2024 | 87.06 | 87.06 | 86.52 | 86.65 | 85.03 | 219 |
| Aug 13, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 69.29 | - |
| Aug 12, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 69.23 | - |
| Aug 9, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 68.16 | - |
| Aug 8, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 66.90 | - |
| Aug 7, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.01 | - |
| Aug 6, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 66.81 | - |
| Aug 5, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 65.07 | - |
| Aug 2, 2024 | 68.92 | 69.41 | 68.92 | 69.41 | 68.11 | 35 |
| Aug 1, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 70.54 | - |
| Jul 31, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 71.05 | - |
| Jul 30, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 68.21 | - |
| Jul 29, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 67.23 | - |
| Jul 26, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 66.54 | - |
| Jul 25, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 67.45 | - |
| Jul 24, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 68.70 | - |
| Jul 23, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 68.78 | - |
| Jul 22, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 71.08 | - |
| Jul 19, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 66.84 | - |
| Jul 18, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 67.44 | - |
| Jul 17, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.71 | - |
| Jul 16, 2024 | 66.86 | 66.92 | 66.86 | 66.92 | 65.67 | 10 |
| Jul 15, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 67.36 | - |
| Jul 12, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.23 | - |
| Jul 11, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 65.55 | - |
| Jul 10, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.74 | - |
| Jul 9, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 67.64 | - |
| Jul 8, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 68.32 | - |
| Jul 5, 2024 | 70.60 | 70.70 | 70.60 | 70.70 | 69.37 | 10 |
| Jul 4, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 69.16 | - |
| Jul 3, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 69.90 | - |
| Jul 2, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 70.32 | - |
| Jul 1, 2024 | 72.21 | 72.32 | 72.21 | 72.32 | 70.96 | 13 |
| Jun 28, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 72.48 | - |
| Jun 27, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 72.38 | - |
| Jun 26, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 72.49 | - |
| Jun 25, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 72.78 | - |
| Jun 24, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 73.72 | - |
| Jun 21, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 72.95 | - |
| Jun 20, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 72.81 | - |
| Jun 19, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 72.98 | - |
| Jun 18, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.08 | - |
| Jun 17, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.85 | - |
| Jun 14, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 73.21 | - |
| Jun 13, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 71.78 | - |
| Jun 12, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 72.88 | - |
| Jun 11, 2024 | 75.55 | 75.55 | 74.80 | 74.80 | 73.40 | 2 |
| Jun 10, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 73.79 | - |
| Jun 7, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 73.28 | - |
| Jun 6, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 72.96 | - |
| Jun 5, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 74.60 | - |
| Jun 4, 2024 | 75.05 | 75.29 | 75.05 | 75.29 | 73.88 | 60 |
| Jun 3, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 72.41 | - |
| May 31, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 71.22 | - |
| May 30, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 69.25 | - |
| May 29, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 69.72 | - |
| May 28, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 71.53 | - |
| May 27, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.14 | - |
| May 24, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.26 | - |
| May 23, 2024 | 74.26 | 74.36 | 74.26 | 74.36 | 72.97 | 10 |
| May 22, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.06 | - |
| May 21, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 70.01 | - |
| May 20, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.11 | - |
| May 17, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 67.81 | - |
| May 16, 2024 | 0.504279 Dividend | |||||
| May 16, 2024 | 69.05 | 69.46 | 69.05 | 69.46 | 68.16 | 24 |
| May 15, 2024 | 69.81 | 70.12 | 69.81 | 70.12 | 68.25 | 40 |
| May 14, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 68.56 | - |
| May 13, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 68.81 | - |
| May 10, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 68.28 | - |
| May 9, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 66.28 | - |
| May 8, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 65.48 | - |
| May 7, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 66.11 | - |
| May 6, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 66.28 | - |
| May 3, 2024 | 70.10 | 70.21 | 70.10 | 70.21 | 68.33 | 10 |
| May 2, 2024 | 69.48 | 70.16 | 69.48 | 70.14 | 68.27 | 127 |
Related Tickers
MCDC34.SA McDonald's Corporation
89.05
-2.89%
MDO.DE McDonald's Corporation
275.20
-1.57%
DOM.L Domino's Pizza Group plc
268.40
-1.32%
GRG.L Greggs plc
1,784.00
-2.46%
DRI Darden Restaurants, Inc.
203.89
+2.02%
WEN The Wendy's Company
12.55
+0.48%
YUM Yum! Brands, Inc.
149.14
+0.36%
SHAK Shake Shack Inc.
94.37
+6.38%
MCD McDonald's Corporation
311.96
-0.54%
DPZ Domino's Pizza, Inc.
484.61
+0.67%