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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Starbucks Corporation (SRB.DE) XETRA