Frankfurt - Delayed Quote
EUR
Starbucks Corporation (SRB.F)
94.56
-0.02
(-0.02%)
At close: November 6 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
93.20
95.05
92.68
94.56
94.56
-
Nov 5, 2026
97.31
98.61
94.58
94.58
94.58
273
Nov 4, 2026
92.59
97.42
92.59
97.42
97.42
20
Nov 3, 2026
92.50
93.46
92.50
93.46
93.46
141
Nov 2, 2026
92.60
93.37
91.61
93.37
93.37
21
Oct 30, 2026
93.20
93.87
92.10
92.39
92.39
200
Oct 29, 2026
93.00
94.14
91.83
91.83
91.83
-
Oct 28, 2026
92.00
93.54
92.00
93.54
93.54
1
Oct 27, 2026
91.50
92.39
90.97
92.39
92.39
432
Oct 26, 2026
89.78
92.02
89.78
91.63
91.63
292
Oct 23, 2026
90.36
90.65
89.74
89.98
89.98
-
Oct 22, 2026
87.80
90.84
87.80
90.76
90.76
1,190
Oct 21, 2026
87.93
88.22
87.70
88.22
88.22
6
Oct 20, 2026
87.04
88.86
87.04
88.16
88.16
102
Oct 19, 2026
87.27
87.47
86.63
87.23
87.23
751
Oct 16, 2026
86.02
86.69
86.02
86.69
86.69
4
Oct 15, 2026
83.07
86.14
83.07
86.14
86.14
-
Oct 14, 2026
81.83
83.39
81.83
83.39
83.39
-
Oct 13, 2026
82.61
82.61
81.09
82.24
82.24
-
Oct 12, 2026
81.12
82.60
81.12
82.57
82.57
357
Oct 9, 2026
82.53
82.64
81.08
81.08
81.08
200
Oct 8, 2026
83.29
83.41
79.87
82.13
82.13
41
Oct 7, 2026
85.27
85.61
83.59
83.59
83.59
240
Oct 6, 2026
84.12
85.61
83.68
85.61
85.61
-
Oct 5, 2026
84.32
84.83
83.76
84.11
84.11
441
Oct 2, 2026
84.33
84.33
83.96
84.05
84.05
-
Oct 1, 2026
83.10
84.33
83.10
84.33
84.33
75
Sep 30, 2026
84.25
84.25
83.04
83.04
83.04
35
Sep 29, 2026
83.56
84.31
83.34
84.09
84.09
15
Sep 28, 2026
82.95
84.17
82.79
83.75
83.75
396
Sep 25, 2026
82.16
83.15
82.09
83.15
83.15
-
Sep 24, 2026
82.34
83.42
81.66
82.19
82.19
141
Sep 23, 2026
83.10
83.21
82.22
82.22
82.22
-
Sep 22, 2026
82.58
83.49
82.58
83.05
83.05
125
Sep 21, 2026
83.50
83.54
82.15
82.71
82.71
10
Sep 18, 2026
84.18
84.18
82.99
83.55
83.55
2,200
Sep 17, 2026
84.95
85.34
84.26
84.31
84.31
-
Sep 16, 2026
83.86
85.03
83.86
84.53
84.53
-
Sep 15, 2026
85.41
85.41
83.39
83.58
83.58
-
Sep 14, 2026
85.12
85.92
85.12
85.92
85.92
21
Sep 11, 2026
85.58
86.15
85.18
85.18
85.18
-
Sep 10, 2026
86.06
87.29
85.48
85.48
85.48
13
Sep 9, 2026
87.07
87.07
85.72
86.20
86.20
-
Sep 8, 2026
88.55
89.74
87.66
87.66
87.66
20
Sep 7, 2026
90.12
90.12
89.11
89.11
89.11
500
Sep 4, 2026
90.70
90.97
89.90
89.90
89.90
-
Sep 3, 2026
91.94
92.24
90.90
90.99
90.99
115
Sep 2, 2026
91.30
93.00
91.07
91.97
91.97
30
Sep 1, 2026
91.37
91.84
90.97
91.43
91.43
1
Aug 31, 2026
92.14
92.17
91.59
91.59
91.59
232
Aug 28, 2026
91.92
93.49
91.92
93.22
93.22
-
Aug 27, 2026
91.96
92.76
91.87
92.16
92.16
30
Aug 26, 2026
90.45
93.01
90.45
93.01
93.01
10
Aug 25, 2026
92.04
92.04
90.55
90.55
90.55
-
Aug 24, 2026
91.33
92.09
91.23
91.94
91.94
33
Aug 21, 2026
88.75
91.75
88.75
91.75
91.75
2
Aug 20, 2026
89.72
89.72
88.33
89.16
89.16
60
Aug 19, 2026
91.49
91.49
89.91
89.91
89.91
-
Aug 18, 2026
92.97
93.37
91.77
91.77
91.77
50
Aug 17, 2026
92.47
93.11
91.94
93.03
93.03
15
Aug 14, 2026
0.55645
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
93.48
93.92
93.04
93.08
93.08
2
Aug 13, 2026
93.90
95.38
93.90
94.43
93.81
114
Aug 12, 2026
91.71
94.02
91.71
94.02
93.40
380
Aug 11, 2026
90.30
92.35
90.30
92.35
91.74
30
Aug 10, 2026
91.05
91.34
90.73
90.73
90.13
7
Aug 7, 2026
90.90
92.04
90.15
91.68
91.08
-
Aug 6, 2026
91.91
92.02
90.72
91.25
90.65
-
Aug 5, 2026
90.40
91.97
90.40
91.61
91.01
-
Aug 4, 2026
89.80
91.25
89.02
91.02
90.42
305
Aug 3, 2026
91.29
93.32
89.82
89.82
89.23
354
Jul 31, 2026
91.95
92.61
91.06
91.23
90.63
181
Jul 30, 2026
95.01
96.69
91.30
91.57
90.97
361
Jul 29, 2026
91.90
91.90
90.48
90.48
89.89
101
Jul 28, 2026
91.18
92.45
90.31
90.31
89.72
140
Jul 27, 2026
90.69
92.43
90.69
91.17
90.57
-
Jul 24, 2026
90.45
91.98
90.45
91.21
90.61
150
Jul 23, 2026
90.89
91.19
89.92
90.43
89.84
234
Jul 22, 2026
91.37
92.25
91.07
91.07
90.47
130
Jul 21, 2026
90.97
92.21
90.97
91.64
91.04
1,090
Jul 20, 2026
91.88
92.70
91.28
91.83
91.23
316
Jul 17, 2026
94.80
95.21
92.16
92.16
91.55
520
Jul 16, 2026
91.45
94.76
91.45
94.66
94.04
-
Jul 15, 2026
92.54
93.75
91.62
91.62
91.02
1
Jul 14, 2026
93.93
94.12
93.20
93.20
92.59
53
Jul 13, 2026
91.80
94.92
91.80
94.29
93.67
5
Jul 10, 2026
92.85
94.00
92.85
92.96
92.35
114
Jul 9, 2026
90.73
93.81
90.40
93.17
92.56
819
Jul 8, 2026
90.28
91.05
89.80
91.05
90.45
4,100
Jul 7, 2026
89.12
91.34
88.92
90.82
90.22
168
Jul 6, 2026
90.40
90.86
87.94
89.32
88.73
356
Jul 3, 2026
91.67
91.67
90.41
91.00
90.40
67
Jul 2, 2026
89.92
91.95
89.92
91.10
90.50
-
Jul 1, 2026
89.07
90.75
88.94
90.53
89.94
2,000
Jun 30, 2026
90.20
91.20
89.64
89.64
89.05
12
Jun 29, 2026
91.71
91.71
90.40
91.17
90.57
217
Jun 26, 2026
90.18
91.72
90.09
91.72
91.12
298
Jun 25, 2026
90.06
90.86
90.02
90.82
90.22
485
Jun 24, 2026
88.56
92.01
88.56
91.41
90.81
51
Jun 23, 2026
87.23
88.85
87.23
88.85
88.27
316
Jun 22, 2026
86.64
88.49
86.64
87.67
87.09
40
Jun 19, 2026
87.57
87.57
86.81
87.01
86.44
-
Jun 18, 2026
86.67
88.28
86.67
88.23
87.65
5
Jun 17, 2026
87.05
87.26
86.42
86.65
86.08
150
Jun 16, 2026
87.58
87.76
87.09
87.37
86.80
568
Jun 15, 2026
89.62
89.72
87.48
87.63
87.05
438
Jun 12, 2026
87.60
89.23
87.60
88.87
88.29
19
Jun 11, 2026
84.92
88.42
84.92
88.32
87.74
208
Jun 10, 2026
83.95
85.62
83.95
85.57
85.01
210
Jun 9, 2026
81.98
84.98
81.98
84.62
84.06
-
Jun 8, 2026
83.00
83.00
82.00
82.42
81.88
583
Jun 5, 2026
80.91
82.85
80.91
82.61
82.07
60
Jun 4, 2026
82.86
83.89
80.88
80.88
80.35
537
Jun 3, 2026
81.78
84.08
81.78
82.91
82.37
31
Jun 2, 2026
82.07
83.97
82.03
82.03
81.49
114
Jun 1, 2026
84.70
84.70
82.44
82.91
82.37
100
May 29, 2026
86.29
86.59
84.70
85.30
84.74
14
May 28, 2026
87.87
87.93
86.54
86.54
85.97
1,170
May 27, 2026
87.03
88.02
86.84
87.58
87.00
-
May 26, 2026
87.70
88.62
86.88
87.20
86.63
111
May 25, 2026
89.29
89.29
87.87
88.21
87.63
97
May 22, 2026
89.95
89.95
88.28
88.78
88.20
105
May 21, 2026
91.01
91.48
89.54
89.54
88.95
115
May 20, 2026
91.33
92.25
91.33
91.47
90.87
-
May 19, 2026
91.17
92.36
90.67
91.68
91.08
139
May 18, 2026
91.01
92.18
91.01
91.26
90.66
-
May 15, 2026
0.55645
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
90.70
92.30
90.41
91.72
91.12
166
May 14, 2026
90.20
92.72
90.20
91.87
90.65
-
May 13, 2026
90.60
91.65
90.11
90.39
89.19
5
May 12, 2026
89.96
90.97
89.14
90.97
89.76
157
May 11, 2026
88.21
91.21
88.21
89.66
88.47
40
May 8, 2026
88.85
89.28
88.54
88.98
87.80
50
May 7, 2026
90.50
90.50
88.28
89.19
88.01
41
May 6, 2026
88.93
90.99
88.50
90.99
89.78
1,081
May 5, 2026
89.81
90.15
89.46
89.83
88.64
107
May 4, 2026
89.61
90.40
89.51
89.51
88.32
20
Apr 30, 2026
89.21
90.11
89.14
89.83
88.64
131
Apr 29, 2026
87.30
91.02
86.33
90.22
89.02
487
Apr 28, 2026
83.87
83.94
82.35
82.82
81.72
7
Apr 27, 2026
83.81
84.42
83.33
83.49
82.38
170
Apr 24, 2026
84.68
84.68
83.79
84.29
83.17
155
Apr 23, 2026
84.37
85.72
84.37
85.06
83.93
310
Apr 22, 2026
83.44
84.97
83.01
84.97
83.84
200
Apr 21, 2026
83.98
83.98
82.78
83.23
82.13
1
Apr 20, 2026
83.96
84.51
83.81
83.81
82.70
200
Apr 17, 2026
83.10
85.71
82.98
84.81
83.68
20
Apr 16, 2026
83.21
83.81
83.09
83.54
82.43
-
Apr 15, 2026
82.77
84.03
82.77
83.40
82.29
-
Apr 14, 2026
82.58
83.75
82.23
83.53
82.42
30
Apr 13, 2026
83.00
83.00
81.80
82.88
81.78
25
Apr 10, 2026
82.59
82.59
82.05
82.27
81.18
1,170
Apr 9, 2026
82.92
83.52
82.22
82.86
81.76
50
Apr 8, 2026
82.67
83.28
82.32
83.28
82.17
229
Apr 7, 2026
80.42
82.12
80.41
81.92
80.83
12
Apr 2, 2026
77.17
78.50
76.52
78.29
77.25
2
Apr 1, 2026
77.34
78.37
77.34
78.08
77.04
120
Mar 31, 2026
76.00
77.45
75.94
77.45
76.42
1,200
Mar 30, 2026
75.24
76.50
75.11
75.55
74.55
304
Mar 27, 2026
79.01
79.01
75.00
75.00
74.00
40
Mar 26, 2026
79.47
79.93
78.80
79.05
78.00
312
Mar 25, 2026
79.20
80.52
79.20
79.92
78.86
-
Mar 24, 2026
80.80
80.97
79.65
80.01
78.95
357
Mar 23, 2026
79.50
81.58
79.50
80.57
79.50
102
Mar 20, 2026
82.59
82.59
79.99
79.99
78.93
940
Mar 19, 2026
80.57
82.63
79.81
82.63
81.53
3
Mar 18, 2026
84.13
84.13
80.61
80.61
79.54
214
Mar 17, 2026
84.16
85.38
84.16
84.33
83.21
72
Mar 16, 2026
86.80
86.80
84.75
84.75
83.63
453
Mar 13, 2026
86.69
87.79
86.56
86.56
85.41
463
Mar 12, 2026
86.73
88.31
86.73
86.76
85.61
25
Mar 11, 2026
86.78
87.50
86.12
87.34
86.18
144
Mar 10, 2026
85.10
86.53
85.10
86.51
85.36
386
Mar 9, 2026
83.81
85.42
83.00
85.42
84.29
473
Mar 6, 2026
84.74
85.20
84.16
85.20
84.07
165
Mar 5, 2026
82.61
85.09
82.61
85.09
83.96
-
Mar 4, 2026
82.30
84.18
82.30
83.41
82.30
39
Mar 3, 2026
82.05
83.16
81.63
83.16
82.06
119
Mar 2, 2026
82.20
82.74
80.25
82.74
81.64
242
Feb 27, 2026
82.06
82.95
81.69
82.79
81.69
5
Feb 26, 2026
82.50
84.00
82.50
82.87
81.77
706
Feb 25, 2026
81.65
83.00
81.65
82.97
81.87
250
Feb 24, 2026
80.38
82.06
80.13
82.06
80.97
844
Feb 23, 2026
81.03
82.00
79.72
80.24
79.18
195
Feb 20, 2026
81.41
82.63
80.64
82.63
81.53
45
Feb 19, 2026
80.89
81.54
80.70
81.25
80.17
93
Feb 18, 2026
80.00
81.75
79.81
81.29
80.21
445
Feb 17, 2026
78.20
80.44
78.20
80.44
79.37
135
Feb 16, 2026
78.91
79.01
78.91
79.01
77.96
60
Feb 13, 2026
0.55645
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
80.83
81.06
79.04
79.04
77.99
1,211
Feb 12, 2026
83.60
85.00
81.48
81.48
79.79
480
Feb 11, 2026
82.09
83.29
82.09
83.29
81.56
204
Feb 10, 2026
82.00
83.47
81.93
81.96
80.26
30
Feb 9, 2026
83.98
83.98
82.88
83.08
81.35
489
Feb 6, 2026
80.40
84.12
80.40
84.12
82.37
112
Feb 5, 2026
81.62
82.17
81.15
81.38
79.69
627
Feb 4, 2026
78.62
82.16
78.62
82.16
80.45
224
Feb 3, 2026
77.59
79.30
77.51
78.70
77.06
193
Feb 2, 2026
77.39
78.47
77.21
77.81
76.19
97
Jan 30, 2026
78.21
78.21
76.91
77.36
75.75
133
Jan 29, 2026
78.86
80.42
77.85
78.16
76.54
786
Jan 28, 2026
78.55
88.00
78.03
80.01
78.35
646
Jan 27, 2026
80.99
80.99
79.70
79.70
78.04
-
Jan 26, 2026
81.01
81.80
80.63
81.03
79.35
800
Jan 23, 2026
82.01
82.98
82.00
82.50
80.79
106
Jan 22, 2026
82.30
83.13
81.42
81.42
79.73
897
Jan 21, 2026
79.33
82.29
79.33
82.29
80.58
515
Jan 20, 2026
78.35
79.94
77.72
79.94
78.28
275
Jan 19, 2026
78.85
79.16
78.09
78.21
76.58
212
Jan 16, 2026
80.26
80.42
79.83
80.06
78.40
64
Jan 15, 2026
77.46
80.75
77.46
80.67
78.99
364
Jan 14, 2026
77.26
78.24
77.26
78.21
76.58
154
Jan 13, 2026
76.67
77.54
76.67
77.54
75.93
-
Jan 12, 2026
75.93
77.23
75.27
77.10
75.50
267
Jan 9, 2026
75.49
76.47
75.35
76.47
74.88
-
Jan 8, 2026
73.72
76.19
73.72
75.67
74.10
418
Jan 7, 2026
76.32
76.35
74.02
74.24
72.70
60
Jan 6, 2026
73.47
77.00
73.47
76.50
74.91
67
Jan 5, 2026
71.91
74.16
71.73
73.84
72.31
670
Jan 2, 2026
71.64
72.11
70.78
71.67
70.18
270
Dec 30, 2025
72.39
72.43
72.39
72.43
70.93
50
Dec 29, 2025
72.27
72.92
71.67
72.66
71.15
21
Dec 23, 2025
73.01
73.01
71.05
71.05
69.57
190
Dec 22, 2025
75.21
75.25
73.26
73.26
71.74
80
Dec 19, 2025
75.66
75.99
75.44
75.73
74.16
39
Dec 18, 2025
72.52
77.01
72.52
76.26
74.68
612
Dec 17, 2025
72.51
72.79
72.49
72.61
71.10
15
Dec 16, 2025
72.30
73.24
72.26
72.32
70.82
131
Dec 15, 2025
72.26
73.52
72.02
72.65
71.14
-
Dec 12, 2025
72.27
72.94
72.23
72.45
70.94
207
Dec 11, 2025
71.11
72.36
71.11
72.22
70.72
556
Dec 10, 2025
70.66
71.77
70.52
71.63
70.14
173
Dec 9, 2025
71.47
71.47
70.73
70.73
69.26
60
Dec 8, 2025
72.76
73.33
71.63
71.63
70.14
115
Dec 5, 2025
72.92
73.82
72.92
73.22
71.70
130
Dec 4, 2025
74.51
74.51
72.91
73.20
71.68
-
Dec 3, 2025
73.09
74.95
73.09
74.95
73.39
38
Dec 2, 2025
73.01
73.40
72.65
73.03
71.51
578
Dec 1, 2025
74.34
74.34
73.06
73.06
71.54
197
Nov 28, 2025
74.49
75.13
74.49
74.77
73.22
71
Nov 27, 2025
74.37
74.98
74.32
74.32
72.78
30
Nov 26, 2025
74.04
75.14
72.51
74.56
73.01
750
Nov 25, 2025
72.07
74.23
72.00
74.18
72.64
15
Nov 24, 2025
74.00
74.00
72.22
72.22
70.72
230
Nov 21, 2025
72.03
75.22
71.91
74.12
72.58
430
Nov 20, 2025
73.03
73.45
71.72
71.72
70.23
-
Nov 19, 2025
71.51
73.00
71.51
72.66
71.15
169
Nov 18, 2025
71.54
72.13
71.21
72.04
70.54
-
Nov 17, 2025
72.73
74.74
72.13
72.23
70.73
733
Nov 14, 2025
0.55645
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
73.73
73.86
72.39
72.89
71.38
845
Nov 13, 2025
75.14
75.14
74.15
74.15
72.00
141
Nov 12, 2025
74.00
76.74
74.00
75.36
73.18
910
Nov 11, 2025
73.40
74.62
72.93
74.52
72.36
1,540
Nov 10, 2025
73.87
74.15
72.88
73.37
71.24
684
Nov 7, 2025
71.29
74.02
70.88
73.86
71.72
194
Nov 6, 2025
71.69
72.25
71.25
71.33
69.26
265
