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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.74	81.28	81.28	81.34	80.74	194
February 19, 2026	80.56	80.72	80.72	81.33	80.56	190
February 18, 2026	80.32	81.36	81.36	81.36	80.32	1,005
February 17, 2026	78.97	80.23	80.23	80.23	78.6	1,313
February 16, 2026	79.24	79.17	79.17	79.65	78.98	245
February 13, 2026	81.09	80.41	80.41	81.26	80.17	485
February 12, 2026	82.91	83.08	82.56	84.92	82.85	2,948
February 11, 2026	81.71	82.66	82.14	82.66	80.28	1,489
February 10, 2026	81.68	83.43	82.9	83.43	81.68	50
February 09, 2026	83.82	82.94	82.42	83.82	82.6	1,033
February 06, 2026	81.44	83.09	83.09	83.12	80.81	1,202
February 05, 2026	82	81.24	81.24	82.18	81.24	616
February 04, 2026	78.88	81.92	81.92	82	78.42	1,233
February 03, 2026	77.83	78.92	78.92	79.59	77.78	357
February 02, 2026	77.28	77.51	77.51	77.98	76.9	1,127
January 30, 2026	78.27	76.8	76.8	78.56	76.75	615
January 29, 2026	79.47	79.3	79.3	81.8	78	1,984
January 28, 2026	78.88	81.71	81.71	88	78.88	10,511
January 27, 2026	81.18	80.37	80.37	81.18	79.76	1,193
January 26, 2026	81.94	81.22	81.22	82.4	80.94	1,049
January 23, 2026	82.57	82.76	82.76	83.06	82	953
January 22, 2026	82.32	82.77	82.77	83.18	82.11	1,433
January 21, 2026	79.31	80.47	80.47	80.62	79.31	1,940
January 20, 2026	77.98	79.53	79.53	79.53	77.78	1,486
January 19, 2026	78.88	78.33	78.33	79.37	78.28	1,412
January 16, 2026	80.18	79.9	79.9	80.5	79.75	781
January 15, 2026	78.32	80.48	80.48	80.48	78.24	1,888
January 14, 2026	77.47	78.11	78.11	78.2	77.3	1,668
January 13, 2026	76.78	77.09	77.09	77.5	76.68	87
January 12, 2026	75.59	77.02	77.02	77.02	75.54	637
January 09, 2026	75.5	75.76	75.76	75.76	75.38	471
January 08, 2026	74.03	75.55	75.55	75.55	73.75	1,209
January 07, 2026	76.54	74.32	74.32	76.62	74.08	2,308
January 06, 2026	73.72	76.19	76.19	76.42	73.64	822
January 05, 2026	71.97	73.57	73.57	73.7	71.45	615
January 02, 2026	72.04	71.83	71.83	72.2	70.85	4,907
December 30, 2025	72.68	72.74	72.74	72.74	72.42	495
December 29, 2025	72.13	72.71	72.71	73.26	72.13	927
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

Starbucks Corporation (SRB.DE) XETRA