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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	73.27	71.19	71.19	73.27	71.19	811
December 22, 2025	75.28	73.37	73.37	75.57	73.37	1,070
December 19, 2025	75.87	75.63	75.63	75.9	75.44	687
December 18, 2025	72.5	77	77	77.02	72.29	7,840
December 17, 2025	72.53	72.6	72.6	73	71.94	1,579
December 16, 2025	72.77	72.45	72.45	73.18	72.38	817
December 15, 2025	72.49	72.48	72.48	74.37	72.32	1,729
December 12, 2025	72.23	72.93	72.93	73.2	72.23	293
December 11, 2025	71.31	72.07	72.07	72.07	71.31	384
December 10, 2025	70.72	70.82	70.82	71.12	70.72	1,753
December 09, 2025	71.67	70.91	70.91	71.81	70.7	1,274
December 08, 2025	73.05	72.8	72.8	73.37	72.58	804
December 05, 2025	73.32	73.62	73.62	73.97	72.93	599
December 04, 2025	74.67	73.88	73.88	74.89	73.88	420
December 03, 2025	73.25	73.91	73.91	73.91	73	846
December 02, 2025	73.26	73.1	73.1	73.6	72.91	721
December 01, 2025	74.56	73.79	73.79	74.56	73.41	819
November 28, 2025	74.2	75.09	75.09	75.12	74.2	723
November 27, 2025	74.84	74.07	74.07	74.88	74.07	3,605
November 26, 2025	73.97	74.66	74.66	74.87	73.6	660
November 25, 2025	72.14	73.44	73.44	73.44	71.67	724
November 24, 2025	74.1	72.42	72.42	74.11	72.38	1,290
November 21, 2025	71.81	73.56	73.56	73.56	71.81	911
November 20, 2025	72.99	73.31	73.31	73.45	72.69	1,367
November 19, 2025	71.76	72.81	72.81	72.88	71.76	586
November 18, 2025	72.29	71.71	71.71	72.29	71.28	1,511
November 17, 2025	72.91	73.2	73.2	74.89	72.71	1,804
November 14, 2025	73.42	72.9	72.9	74.16	72.72	1,897
November 13, 2025	75.28	74.05	73.52	75.28	74.05	1,798
November 12, 2025	73.7	75.75	75.2	76.76	73.7	3,551
November 11, 2025	72.63	74.54	74.54	74.54	72.63	1,545
November 10, 2025	73.57	73	73	74.31	72.92	1,345
November 07, 2025	71.53	73.58	73.58	73.58	71.2	660
November 06, 2025	71.78	71.29	71.29	72.55	71.29	2,190
November 05, 2025	68.22	70.18	70.18	70.18	68.22	948
November 04, 2025	70.12	69.37	69.37	70.95	68.62	1,330
November 03, 2025	70.39	70.46	70.46	70.94	70.17	908
October 31, 2025	72.26	70.43	70.43	72.26	70.43	1,607
October 30, 2025	72.34	73.67	73.67	73.95	69	5,519
October 29, 2025	73.56	72.8	72.8	73.56	71.96	2,285
October 28, 2025	74.71	74.92	74.92	75.05	73.89	1,985
October 27, 2025	73.93	74.71	74.71	75.07	73.86	3,426
October 24, 2025	73.54	73.93	73.93	74.5	73.36	2,828
October 23, 2025	74.07	73.8	73.8	74.07	73.35	379
October 22, 2025	73.8	73.98	73.98	74.01	73.52	425
October 21, 2025	72.69	73.81	73.81	73.81	72.11	352
October 20, 2025	73	73.06	73.06	73.87	72.86	522
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

Starbucks Corporation (SRB.DE) XETRA