Munich - Delayed Quote EUR

Starbucks Corp (SRB.MU)

104.64

+0.68

+(0.65%)

At close: January 31 at 8:00:45 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	104.64	104.64	104.64	104.64	104.64	-
Jan 30, 2025	103.96	103.96	103.96	103.96	103.96	-
Jan 29, 2025	95.88	95.88	95.88	95.88	95.88	-
Jan 28, 2025	95.40	95.44	95.40	95.44	95.44	1
Jan 27, 2025	93.62	95.17	93.62	95.17	95.17	25
Jan 24, 2025	93.72	93.72	92.99	92.99	92.99	2
Jan 23, 2025	93.72	93.72	93.72	93.72	93.72	-
Jan 22, 2025	93.69	93.69	93.69	93.69	93.69	-
Jan 21, 2025	91.92	91.92	91.89	91.89	91.89	-
Jan 20, 2025	92.44	92.44	92.44	92.44	92.44	-
Jan 17, 2025	91.60	92.80	91.60	92.80	92.80	21
Jan 16, 2025	90.58	90.58	90.58	90.58	90.58	-
Jan 15, 2025	90.58	90.58	90.58	90.58	90.58	-
Jan 14, 2025	91.02	91.02	91.00	91.01	91.01	10
Jan 13, 2025	90.08	90.08	90.06	90.07	90.07	35
Jan 10, 2025	89.89	89.89	89.89	89.89	89.89	-
Jan 9, 2025	89.89	89.89	89.89	89.89	89.89	-
Jan 8, 2025	89.64	89.89	89.64	89.89	89.89	17
Jan 7, 2025	89.64	89.64	89.64	89.64	89.64	-
Jan 6, 2025	89.64	89.64	89.64	89.64	89.64	-
Jan 3, 2025	89.64	89.64	89.64	89.64	89.64	-
Jan 2, 2025	88.28	88.28	88.28	88.28	88.28	-
Dec 30, 2024	88.24	88.24	87.98	87.98	87.98	100
Dec 27, 2024	87.74	87.88	87.74	87.88	87.88	60
Dec 23, 2024	84.37	84.38	84.37	84.38	84.38	10
Dec 20, 2024	85.57	85.57	84.37	84.37	84.37	34
Dec 19, 2024	86.78	86.78	86.78	86.78	86.78	-
Dec 18, 2024	87.72	87.72	87.51	87.51	87.51	4
Dec 17, 2024	88.82	88.82	88.82	88.82	88.82	-
Dec 16, 2024	92.71	92.71	92.71	92.71	92.71	-
Dec 13, 2024	93.46	93.46	93.46	93.46	93.46	-
Dec 12, 2024	93.46	93.46	93.46	93.46	93.46	-
Dec 11, 2024	93.46	93.46	93.46	93.46	93.46	-
Dec 10, 2024	94.26	94.26	94.26	94.26	94.26	-
Dec 9, 2024	94.61	94.61	94.61	94.61	94.61	-
Dec 6, 2024	94.11	94.11	93.52	93.52	93.52	80
Dec 5, 2024	95.89	95.89	95.89	95.89	95.89	-
Dec 4, 2024	96.55	96.55	96.55	96.55	96.55	-
Dec 3, 2024	96.55	96.55	96.55	96.55	96.55	-
Dec 2, 2024	96.73	96.75	96.35	96.35	96.35	10
Nov 29, 2024	95.49	95.49	95.49	95.49	95.49	3
Nov 28, 2024	96.20	96.20	96.20	96.20	96.20	-
Nov 27, 2024	96.20	96.20	96.20	96.20	96.20	-
Nov 26, 2024	97.30	97.30	97.30	97.30	97.30	-
Nov 25, 2024	97.83	97.83	97.62	97.62	97.62	440
Nov 22, 2024	95.39	95.39	95.27	95.27	95.27	25
Nov 21, 2024	93.54	93.54	93.54	93.54	93.54	-
Nov 20, 2024	93.25	93.25	93.25	93.25	93.25	-
Nov 19, 2024	94.59	94.59	94.59	94.59	94.59	-
Nov 18, 2024	93.50	93.50	93.50	93.50	93.50	5
Nov 15, 2024	0.61 Dividend
Nov 15, 2024	94.01	94.01	92.83	93.42	93.42	26
Nov 14, 2024	94.50	94.50	94.50	94.50	93.89	-
Nov 13, 2024	91.86	91.86	91.86	91.86	91.27	-
Nov 12, 2024	94.52	94.59	93.25	93.25	92.65	32
Nov 11, 2024	90.90	94.62	90.90	94.62	94.01	15
Nov 8, 2024	89.20	89.20	89.20	89.20	88.62	-
Nov 7, 2024	89.79	89.79	89.20	89.20	88.62	25
Nov 6, 2024	90.07	90.07	90.07	90.07	89.49	-
Nov 5, 2024	89.50	89.50	89.08	89.08	88.50	10
Nov 4, 2024	90.30	90.30	90.08	90.08	89.50	80
Nov 1, 2024	89.78	89.78	89.78	89.78	89.20	-
Oct 31, 2024	89.67	89.67	89.67	89.67	89.09	-
Oct 30, 2024	90.37	90.37	89.68	89.68	89.10	80
Oct 29, 2024	90.41	90.48	90.41	90.48	89.90	15
Oct 28, 2024	90.35	90.35	90.35	90.35	89.77	-
Oct 25, 2024	90.03	90.03	90.03	90.03	89.45	-
Oct 24, 2024	90.41	90.41	90.41	90.41	89.83	-
Oct 23, 2024	85.74	85.74	85.74	85.74	85.19	-
Oct 22, 2024	89.14	89.14	89.14	89.14	88.56	-
Oct 21, 2024	89.02	89.42	89.02	89.42	88.84	250
Oct 18, 2024	87.81	87.81	87.81	87.81	87.24	-
Oct 17, 2024	87.78	87.78	87.78	87.78	87.21	-
Oct 16, 2024	87.22	87.22	87.22	87.22	86.66	-
Oct 15, 2024	87.10	87.10	87.10	87.10	86.54	-
Oct 14, 2024	87.10	87.10	87.10	87.10	86.54	-
Oct 11, 2024	86.06	86.06	86.06	86.06	85.50	-
Oct 10, 2024	87.36	87.36	86.69	86.69	86.13	23
Oct 9, 2024	87.36	87.36	87.36	87.36	86.80	-
Oct 8, 2024	86.93	86.93	86.93	86.93	86.37	-
Oct 7, 2024	87.85	87.85	87.85	87.85	87.28	-
Oct 4, 2024	86.74	86.74	86.74	86.74	86.18	-
Oct 3, 2024	87.40	87.40	87.40	87.40	86.84	-
Oct 2, 2024	87.40	87.40	87.40	87.40	86.84	-
Oct 1, 2024	87.20	87.20	87.20	87.20	86.64	-
Sep 30, 2024	87.38	87.38	87.38	87.38	86.82	-
Sep 27, 2024	87.23	87.81	87.23	87.81	87.24	170
Sep 26, 2024	85.82	85.82	85.82	85.82	85.27	-
Sep 25, 2024	83.95	83.95	83.95	83.95	83.41	-
Sep 24, 2024	83.89	83.89	83.89	83.89	83.35	-
Sep 23, 2024	86.42	86.42	86.42	86.42	85.86	-
Sep 20, 2024	86.79	86.79	86.79	86.79	86.23	-
Sep 19, 2024	86.89	86.89	86.89	86.89	86.33	-
Sep 18, 2024	86.72	87.12	86.72	87.12	86.56	120
Sep 17, 2024	86.72	86.72	86.72	86.72	86.16	-
Sep 16, 2024	88.99	88.99	88.99	88.99	88.42	-
Sep 13, 2024	89.41	89.41	89.41	89.41	88.83	-
Sep 12, 2024	88.86	89.00	88.86	88.98	88.41	17
Sep 11, 2024	84.02	84.02	84.02	84.02	83.48	-
Sep 10, 2024	83.22	83.22	83.22	83.22	82.68	-
Sep 9, 2024	82.66	82.66	82.66	82.66	82.13	-
Sep 6, 2024	82.66	82.66	82.66	82.66	82.13	-
Sep 5, 2024	83.60	83.60	82.89	82.89	82.35	18
Sep 4, 2024	84.23	84.23	84.23	84.23	83.69	40
Sep 3, 2024	85.88	85.88	85.33	85.33	84.78	90
Sep 2, 2024	85.89	85.89	85.89	85.89	85.34	-
Aug 30, 2024	85.89	85.89	85.89	85.89	85.34	-
Aug 29, 2024	86.00	86.00	86.00	86.00	85.44	25
Aug 28, 2024	88.14	88.14	88.14	88.14	87.57	-
Aug 27, 2024	85.15	85.29	85.15	85.29	84.74	120
Aug 26, 2024	84.11	84.11	84.11	84.11	83.57	-
Aug 23, 2024	83.19	83.19	83.19	83.19	82.65	-
Aug 22, 2024	83.26	83.26	83.26	83.26	82.72	-
Aug 21, 2024	83.26	83.26	83.26	83.26	82.72	-
Aug 20, 2024	83.45	83.45	83.26	83.26	82.72	15
Aug 19, 2024	85.86	85.86	85.86	85.86	85.31	-
Aug 16, 2024	0.57 Dividend
Aug 16, 2024	85.86	85.86	85.86	85.86	85.31	-
Aug 15, 2024	85.21	85.21	85.18	85.18	84.06	15
Aug 14, 2024	87.01	87.01	85.09	85.09	83.98	65
Aug 13, 2024	70.61	85.45	70.61	85.45	84.33	163
Aug 12, 2024	70.55	70.55	70.55	70.55	69.63	-
Aug 9, 2024	69.46	69.46	69.46	69.46	68.55	-
Aug 8, 2024	68.53	68.53	68.53	68.53	67.63	-
Aug 7, 2024	69.31	69.31	69.31	69.31	68.40	-
Aug 6, 2024	68.18	68.18	68.18	68.18	67.29	-
Aug 5, 2024	67.81	67.81	66.80	66.80	65.92	51
Aug 2, 2024	69.51	69.51	68.25	68.25	67.36	2
Aug 1, 2024	72.39	72.39	72.39	72.39	71.44	-
Jul 31, 2024	72.41	72.41	72.41	72.41	71.46	-
Jul 30, 2024	69.51	69.51	69.51	69.51	68.60	-
Jul 29, 2024	68.27	68.27	68.27	68.27	67.38	-
Jul 26, 2024	68.00	68.00	68.00	68.00	67.11	-
Jul 25, 2024	68.62	68.62	68.62	68.62	67.72	-
Jul 24, 2024	70.36	70.36	68.59	68.59	67.69	2
Jul 23, 2024	70.52	70.52	70.52	70.52	69.60	-
Jul 22, 2024	72.25	72.25	72.25	72.25	71.30	-
Jul 19, 2024	68.58	72.17	68.42	72.17	71.22	230
Jul 18, 2024	68.91	68.91	68.91	68.91	68.01	-
Jul 17, 2024	69.00	69.00	69.00	69.00	68.10	-
Jul 16, 2024	67.25	67.25	67.25	67.25	66.37	-
Jul 15, 2024	69.10	69.10	69.10	69.10	68.19	15
Jul 12, 2024	67.51	67.51	67.51	67.51	66.63	-
Jul 11, 2024	67.09	67.09	67.09	67.09	66.21	-
Jul 10, 2024	67.71	67.71	67.53	67.53	66.65	250
Jul 9, 2024	69.35	69.35	69.35	69.35	68.44	-
Jul 8, 2024	70.27	70.27	70.27	70.27	69.35	-
Jul 5, 2024	70.66	70.66	70.66	70.66	69.73	-
Jul 4, 2024	70.89	70.89	70.61	70.66	69.73	139
Jul 3, 2024	71.63	71.63	71.63	71.63	70.69	-
Jul 2, 2024	72.04	72.04	72.04	72.04	71.10	-
Jul 1, 2024	72.78	72.78	72.04	72.04	71.10	3
Jun 28, 2024	73.83	73.83	72.94	72.94	71.98	2
Jun 27, 2024	73.74	73.79	73.74	73.79	72.82	140
Jun 26, 2024	74.27	74.27	73.48	73.48	72.52	39
Jun 25, 2024	74.56	74.56	74.34	74.34	73.37	23
Jun 24, 2024	74.91	74.91	74.91	74.91	73.93	-
Jun 21, 2024	74.49	74.49	74.49	74.49	73.51	-
Jun 20, 2024	74.74	74.74	74.45	74.49	73.51	21
Jun 19, 2024	74.74	74.74	74.74	74.74	73.76	2
Jun 18, 2024	75.75	75.75	75.75	75.75	74.76	-
Jun 17, 2024	74.56	75.43	74.56	75.43	74.44	255
Jun 14, 2024	74.55	74.55	74.55	74.55	73.57	-
Jun 13, 2024	73.54	73.54	73.37	73.37	72.41	17
Jun 12, 2024	74.59	74.59	74.59	74.59	73.61	-
Jun 11, 2024	75.56	75.56	75.56	75.56	74.57	-
Jun 10, 2024	75.51	75.51	75.51	75.51	74.52	-
Jun 7, 2024	74.90	74.90	74.90	74.90	73.92	-
Jun 6, 2024	74.55	75.38	74.55	75.38	74.39	130
Jun 5, 2024	76.12	76.12	75.00	75.00	74.02	24
Jun 4, 2024	75.01	75.01	75.01	75.01	74.03	-
Jun 3, 2024	74.01	74.83	73.79	74.83	73.85	204
May 31, 2024	72.54	72.54	72.54	72.54	71.59	-
May 30, 2024	71.16	72.13	71.16	72.13	71.18	35
May 29, 2024	71.36	71.63	71.36	71.63	70.69	2
May 28, 2024	73.19	73.19	72.29	72.29	71.34	5
May 27, 2024	73.19	73.19	73.19	73.19	72.23	16
May 24, 2024	72.72	72.72	72.72	72.72	71.77	-
May 23, 2024	74.21	74.22	74.21	74.22	73.25	20
May 22, 2024	71.47	73.57	71.47	73.57	72.61	217
May 21, 2024	71.39	71.39	71.39	71.39	70.45	-
May 20, 2024	71.63	71.63	71.39	71.39	70.45	85
May 17, 2024	69.13	69.13	69.13	69.13	68.22	-
May 16, 2024	0.57 Dividend
May 16, 2024	69.05	69.34	69.05	69.06	68.16	20
May 15, 2024	70.01	70.01	69.52	69.52	68.05	70
May 14, 2024	70.61	70.61	70.00	70.00	68.52	150
May 13, 2024	70.71	70.71	70.55	70.55	69.05	337
May 10, 2024	70.21	70.58	70.21	70.58	69.08	25
May 9, 2024	68.48	69.99	68.48	69.99	68.51	270
May 8, 2024	67.12	69.21	67.12	69.21	67.74	5
May 7, 2024	67.89	68.09	67.12	67.12	65.70	32
May 6, 2024	68.29	68.33	68.29	68.33	66.88	250
May 3, 2024	69.93	70.19	68.00	68.28	66.83	964
May 2, 2024	70.14	70.46	69.17	69.80	68.32	1,774
Apr 30, 2024	82.24	82.89	82.24	82.89	81.13	1
Apr 29, 2024	82.33	82.33	82.00	82.00	80.26	9
Apr 26, 2024	82.17	82.17	82.17	82.17	80.43	-
Apr 25, 2024	82.69	82.69	82.69	82.69	80.94	-
Apr 24, 2024	82.34	82.34	82.34	82.34	80.59	-
Apr 23, 2024	82.91	82.91	82.91	82.91	81.15	-
Apr 22, 2024	82.31	82.59	82.31	82.59	80.84	3
Apr 19, 2024	81.07	81.07	81.07	81.07	79.35	-
Apr 18, 2024	80.85	80.85	80.85	80.85	79.14	-
Apr 17, 2024	80.21	80.85	80.21	80.85	79.14	2
Apr 16, 2024	80.09	80.09	80.09	80.09	78.39	-
Apr 15, 2024	80.07	80.07	80.07	80.07	78.37	-
Apr 12, 2024	80.16	80.16	80.16	80.16	78.46	-
Apr 11, 2024	79.99	80.16	79.99	80.16	78.46	9
Apr 10, 2024	80.46	80.46	80.46	80.46	78.75	-
Apr 9, 2024	80.46	80.46	80.46	80.46	78.75	-
Apr 8, 2024	80.46	80.46	80.46	80.46	78.75	-
Apr 5, 2024	81.23	81.23	81.23	81.23	79.51	-
Apr 4, 2024	81.90	81.90	81.90	81.90	80.16	-
Apr 3, 2024	83.05	83.05	81.88	81.88	80.14	122
Apr 2, 2024	85.01	85.01	85.01	85.01	83.21	-
Mar 28, 2024	84.30	84.70	84.30	84.70	82.90	24
Mar 27, 2024	83.70	83.70	83.70	83.70	81.93	-
Mar 26, 2024	83.70	83.70	83.70	83.70	81.93	-
Mar 25, 2024	83.70	83.70	83.70	83.70	81.93	-
Mar 22, 2024	84.70	84.70	83.70	83.70	81.93	50
Mar 21, 2024	84.60	84.60	84.60	84.60	82.81	-
Mar 20, 2024	84.10	84.10	84.10	84.10	82.32	-
Mar 19, 2024	83.50	83.50	83.50	83.50	81.73	-
Mar 18, 2024	82.40	82.40	82.40	82.40	80.65	120
Mar 15, 2024	84.10	84.10	84.10	84.10	82.32	-
Mar 14, 2024	84.10	84.10	84.10	84.10	82.32	-
Mar 13, 2024	84.50	84.50	84.50	84.50	82.71	-
Mar 12, 2024	84.20	84.50	84.20	84.50	82.71	21
Mar 11, 2024	83.40	83.40	83.40	83.40	81.63	-
Mar 8, 2024	83.30	83.30	83.20	83.20	81.44	1
Mar 7, 2024	84.10	84.10	84.10	84.10	82.32	-
Mar 6, 2024	84.20	84.20	84.20	84.20	82.42	-
Mar 5, 2024	85.30	85.30	85.30	85.30	83.49	-
Mar 4, 2024	86.10	86.10	86.10	86.10	84.28	-
Mar 1, 2024	87.90	88.10	87.90	88.10	86.23	50
Feb 29, 2024	86.00	86.30	85.80	86.30	84.47	20
Feb 28, 2024	87.10	87.10	87.10	87.10	85.25	-
Feb 27, 2024	87.10	87.10	87.10	87.10	85.25	-
Feb 26, 2024	88.20	88.20	88.20	88.20	86.33	-
Feb 23, 2024	88.20	88.20	88.20	88.20	86.33	-
Feb 22, 2024	87.50	87.50	87.50	87.50	85.65	-
Feb 21, 2024	86.50	86.50	86.50	86.50	84.67	-
Feb 20, 2024	86.50	86.50	86.50	86.50	84.67	-
Feb 19, 2024	86.70	87.20	86.70	87.20	85.35	4
Feb 16, 2024	86.70	86.70	86.70	86.70	84.86	-
Feb 15, 2024	87.90	87.90	87.90	87.90	86.04	-
Feb 14, 2024	87.80	88.20	87.80	88.20	86.33	1
Feb 13, 2024	88.80	88.80	88.80	88.80	86.92	-
Feb 12, 2024	89.80	89.80	89.80	89.80	87.90	-
Feb 9, 2024	89.30	89.30	89.30	89.30	87.41	-
Feb 8, 2024	0.57 Dividend
Feb 8, 2024	88.00	88.00	88.00	88.00	86.13	-
Feb 7, 2024	88.80	88.80	88.80	88.80	86.36	-
Feb 6, 2024	85.90	85.90	85.90	85.90	83.54	-
Feb 5, 2024	85.90	85.90	85.90	85.90	83.54	-
Feb 2, 2024	86.10	86.10	86.10	86.10	83.73	-
Feb 1, 2024	86.50	86.50	86.50	86.50	84.12	-
Jan 31, 2024	89.60	89.60	89.60	89.60	87.14	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Starbucks Corp (SRB.MU)