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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	79.87	79.22	79.22	80.11	79	1,681
July 24, 2025	81.48	79.79	79.79	81.49	79.79	491
July 23, 2025	83.15	81.86	81.86	83.46	81.86	476
July 22, 2025	79.28	81.34	81.34	81.34	79.28	169
July 21, 2025	80.35	79.93	79.93	81.4	79.93	1,197
July 18, 2025	80.41	80.56	80.56	80.79	79.91	223
July 17, 2025	78.78	79.81	79.81	80	78.23	1,223
July 16, 2025	79.8	78.64	78.64	79.8	78.64	205
July 15, 2025	80.21	80.13	80.13	80.53	79.54	285
July 14, 2025	80.83	79.3	79.3	80.88	79.3	998
July 11, 2025	81.79	80.69	80.69	81.79	80.66	214
July 10, 2025	81.3	81.57	81.57	81.57	80.34	183
July 09, 2025	81.77	81.13	81.13	83.82	81.13	4,416
July 08, 2025	79.92	81.47	81.47	81.47	79.77	304
July 07, 2025	80.09	80.85	80.85	80.85	80.09	311
July 04, 2025	82.23	79.5	79.5	82.23	79.5	121
July 03, 2025	80.08	79.96	79.96	80.21	79.9	427
July 02, 2025	80.83	80.21	80.21	81.3	80.21	81
July 01, 2025	78.03	80.69	80.69	80.69	77.4	570
June 30, 2025	78.98	79.04	79.04	79.36	78.83	362
June 27, 2025	78.62	78.72	78.72	78.72	78.6	34
June 26, 2025	77.96	77.66	77.66	78.6	77.54	534
June 25, 2025	78.74	78.54	78.54	79.25	78.54	70
June 24, 2025	80.05	77.94	77.94	80.47	77.94	607
June 23, 2025	80.67	79.39	79.39	80.68	79.39	167
June 20, 2025	79.9	80.94	80.94	81.26	79.31	865
June 19, 2025	80.77	79.59	79.59	80.77	79.59	1,055
June 18, 2025	79.72	80	80	80	79.53	235
June 17, 2025	80.75	80.44	80.44	80.75	80.2	228
June 16, 2025	81.08	81.05	81.05	82.27	80.51	2,028
June 13, 2025	81.5	81.46	81.46	81.75	80.44	1,804
June 12, 2025	82.6	81.37	81.37	82.6	81.29	1,638
June 11, 2025	79.99	82.08	82.08	82.53	79.89	1,081
June 10, 2025	79.4	80.27	80.27	80.43	78.81	299
June 09, 2025	78.53	78.61	78.61	78.96	77.8	723
June 06, 2025	76.38	78.12	78.12	78.35	76.1	2,564
June 05, 2025	77.6	77.05	77.05	78.12	76.73	512
June 04, 2025	76.21	76.44	76.44	76.44	75.7	506
June 03, 2025	75.54	76.01	76.01	76.05	75.54	27
June 02, 2025	73.91	74.08	74.08	74.11	73.1	2,882
May 30, 2025	74.33	73.64	73.64	74.33	73.5	457
May 29, 2025	77.23	73.92	73.92	77.25	73.92	1,463
May 28, 2025	77.1	76.14	76.14	77.23	76.14	707
May 27, 2025	75.15	76.29	76.29	76.32	75	356

Starbucks Corporation (SRB.DE) XETRA