Starbucks Corporation - SRB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	71.15	73.04	73.04	73.04	71.15	274
October 16, 2025	71.45	72.6	72.6	72.6	71	593
October 15, 2025	70.02	71.15	71.15	71.46	69.71	2,293
October 14, 2025	68.72	69.46	69.46	69.46	68.49	1,032
October 13, 2025	67.82	69	69	69	67.82	2,209
October 10, 2025	69.8	68.84	68.84	70.15	68.68	1,023
October 09, 2025	69.45	69.19	69.19	69.57	68.59	2,162
October 08, 2025	70.07	69.62	69.62	70.13	68.41	18,598
October 07, 2025	70.42	69.96	69.96	70.83	69.82	1,252
October 06, 2025	74.08	70.9	70.9	74.08	70.9	2,093
October 03, 2025	74.24	73.35	73.35	74.3	73.35	175
October 02, 2025	73.07	74.02	74.02	74.23	71.72	1,464
October 01, 2025	71.39	72.1	72.1	72.1	71.3	1,833
September 30, 2025	72.96	71.9	71.9	72.96	71.86	1,112
September 29, 2025	71.33	72.76	72.76	72.76	71.19	1,814
September 26, 2025	71.94	71.17	71.17	71.99	71.17	422
September 25, 2025	71.5	71.53	71.53	72.2	71.35	790
September 24, 2025	72.61	72.8	72.8	72.92	72.61	478
September 23, 2025	72.3	72.47	72.47	72.85	72	622
September 22, 2025	71.71	71.85	71.85	72.16	71.3	528
September 19, 2025	71.11	71.71	71.71	71.91	71	973
September 18, 2025	71.02	70.48	70.48	71.17	70.42	1,161
September 17, 2025	71.57	71.01	71.01	71.57	70.79	172
September 16, 2025	70.21	70.63	70.63	71.2	70.2	981
September 15, 2025	69.36	70.93	70.93	71.26	69.36	2,186
September 12, 2025	70.3	69.82	69.82	70.65	69.8	3,072
September 11, 2025	71.06	70.95	70.95	71.22	70.9	696
September 10, 2025	71.81	70.82	70.82	72.21	70.82	877
September 09, 2025	71.68	72.07	72.07	72.07	71.14	405
September 08, 2025	73.12	71.56	71.56	73.19	71.56	437
September 05, 2025	74.64	73.49	73.49	74.74	73.32	2,329
September 04, 2025	75.1	74.85	74.85	75.1	74.62	421
September 03, 2025	76.31	74.74	74.74	76.86	74.45	846
September 02, 2025	75.37	75.04	75.04	75.65	74.98	2,317
September 01, 2025	75.12	77.31	77.31	77.31	74.07	2,418
August 29, 2025	75.2	75.12	75.12	75.49	75	243
August 28, 2025	75.65	75.6	75.6	75.85	75.42	1,794
August 27, 2025	74.51	75.58	75.58	76.12	74.51	1,351
August 26, 2025	74	73.92	73.92	74.5	73.6	530
August 25, 2025	75.71	74.13	74.13	75.91	74.13	1,613
August 22, 2025	76.52	76.32	76.32	77.06	76.32	627
August 21, 2025	77.36	76.38	76.38	77.36	76.1	661
August 20, 2025	78.08	77.42	77.42	78.08	77.31	161
August 19, 2025	79.09	79.15	79.15	79.5	78.9	1,131
August 18, 2025	77.92	79.47	79.47	79.47	77.45	625
August 15, 2025	79.78	77.6	77.6	79.79	77.6	437
August 14, 2025	80.85	80.2	79.68	80.89	79.47	54
August 13, 2025	79.78	79.92	79.92	80.25	79.47	84
August 12, 2025	79.69	80.25	80.25	81.23	79.56	2,461
August 11, 2025	78.86	78.82	78.82	79.6	78.6	225
August 08, 2025	78.79	78.26	78.26	78.79	78.05	66
August 07, 2025	76.62	77.1	77.1	77.91	76.62	168
August 06, 2025	77.94	76.65	76.65	78.19	76.65	277
August 05, 2025	77.96	77.64	77.64	77.97	77.53	563
August 04, 2025	75.38	77.47	77.47	77.47	75.1	402
August 01, 2025	77.88	74.39	74.39	78.15	74.1	1,268
July 31, 2025	81.39	79.25	79.25	81.39	79.25	631
July 30, 2025	83.93	82.73	82.73	85.8	82.73	9,483
July 29, 2025	81.11	80.51	80.51	81.12	80.51	343
July 28, 2025	80.77	81.63	81.63	81.86	80.77	1,674

Starbucks Corporation (SRB.DE) XETRA