Starbucks

SBUX
🏛️ germany →
74.02
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 102.14 103.04 102.04 102.94 0.0M
2021-12-29 102.30 102.46 101.92 102.42 0.0M
2021-12-28 100.66 102.82 100.44 102.24 0.0M
2021-12-27 98.84 100.66 98.51 100.46 0.0M
2021-12-23 99.28 99.72 98.48 99.71 0.0M
2021-12-22 98.20 98.60 97.62 98.46 0.0M
2021-12-21 96.72 97.89 96.00 97.87 0.0M
2021-12-20 95.61 95.61 94.24 94.52 0.0M
2021-12-17 99.01 99.64 96.50 97.06 0.0M
2021-12-16 101.98 102.08 100.72 100.86 0.0M
2021-12-15 101.84 101.92 100.44 100.44 0.0M
2021-12-14 102.42 102.42 101.26 101.64 0.0M
2021-12-13 102.68 104.48 102.26 102.26 0.0M
2021-12-10 102.36 103.04 101.92 102.92 0.0M
2021-12-09 102.30 102.84 101.88 102.42 0.0M
2021-12-08 102.34 103.66 102.20 102.30 0.0M
2021-12-07 100.90 104.04 100.72 103.90 0.0M
2021-12-06 99.79 100.84 98.31 100.84 0.0M
2021-12-03 98.23 99.81 96.53 99.13 0.0M
2021-12-02 97.80 98.28 96.22 98.12 0.0M
2021-12-01 97.35 99.75 97.35 99.59 0.0M
2021-11-30 96.97 98.06 95.97 97.92 0.0M
2021-11-29 98.10 99.02 97.29 98.32 0.0M
2021-11-26 100.00 100.00 96.85 96.99 0.0M
2021-11-25 101.30 101.92 101.30 101.30 0.0M
2021-11-24 101.32 102.00 100.50 101.80 0.0M
2021-11-23 98.78 101.10 98.29 101.02 0.0M
2021-11-22 99.09 99.93 98.44 99.87 0.0M
2021-11-19 99.09 100.80 97.40 97.64 0.0M
2021-11-18 99.93 99.93 98.66 98.66 0.0M
2021-11-17 99.92 99.92 98.73 99.22 0.0M
2021-11-16 98.60 99.15 98.31 99.02 0.0M
2021-11-15 98.20 99.38 97.82 98.65 0.0M
2021-11-12 97.47 97.73 97.24 97.45 0.0M
2021-11-11 98.93 99.09 97.40 97.52 0.0M
2021-11-10 98.53 99.01 97.65 98.86 0.0M
2021-11-09 98.34 99.34 98.34 98.74 0.0M
2021-11-08 100.98 101.30 99.53 99.53 0.0M
2021-11-05 96.92 100.40 96.92 100.24 0.0M
2021-11-04 97.40 97.83 96.09 97.14 0.0M
2021-11-03 96.18 96.87 95.52 96.87 0.0M
2021-11-02 94.96 95.82 94.49 95.72 0.0M
2021-11-01 92.32 94.92 91.75 94.50 0.0M
2021-10-29 92.80 93.19 89.63 90.88 0.0M
2021-10-28 98.00 98.47 96.74 96.89 0.0M
2021-10-27 99.08 99.76 97.92 98.03 0.0M
2021-10-26 99.27 99.27 98.88 98.90 0.0M
2021-10-25 98.65 98.89 98.00 98.36 0.0M
2021-10-22 98.26 98.73 98.26 98.31 0.0M
2021-10-21 97.24 98.43 97.24 98.38 0.0M
2021-10-20 98.19 98.89 97.14 98.48 0.0M
2021-10-19 97.41 97.76 97.38 97.38 0.0M
2021-10-18 96.00 97.54 95.67 97.43 0.0M
2021-10-15 97.56 97.56 96.58 96.71 0.0M
2021-10-14 95.77 96.92 95.73 96.92 0.0M
2021-10-13 96.39 96.49 94.73 94.73 0.0M
2021-10-12 95.11 96.92 95.08 96.92 0.0M
2021-10-11 96.49 97.80 96.14 97.08 0.0M
2021-10-08 97.80 97.80 96.87 96.87 0.0M
2021-10-07 96.77 97.58 96.77 97.13 0.0M
2021-10-06 95.00 95.70 94.72 95.46 0.0M
2021-10-05 96.74 96.90 95.18 95.88 0.0M
2021-10-04 96.88 96.88 95.91 95.91 0.0M
2021-10-01 95.11 96.52 94.49 96.52 0.0M
2021-09-30 96.89 97.05 95.73 95.97 0.0M
2021-09-29 95.48 96.65 95.48 96.62 0.0M
2021-09-28 96.79 96.84 95.34 95.56 0.0M
2021-09-27 97.41 98.36 97.08 97.72 0.0M
2021-09-24 97.79 97.98 96.82 97.23 0.0M
2021-09-23 97.64 97.64 96.62 97.22 0.0M
2021-09-22 95.75 96.94 95.56 96.94 0.0M
2021-09-21 96.62 96.65 95.62 96.41 0.0M
2021-09-20 96.00 96.16 94.86 95.43 0.0M
2021-09-17 97.42 97.70 96.49 96.49 0.0M
2021-09-16 97.50 97.84 96.25 96.54 0.0M
2021-09-15 101.48 101.48 96.10 96.10 0.0M
2021-09-14 100.84 101.04 100.30 100.48 0.0M
2021-09-13 102.12 102.18 100.88 100.88 0.0M
2021-09-10 100.32 101.40 100.20 101.40 0.0M
2021-09-09 99.24 101.42 99.24 101.20 0.0M
2021-09-08 98.31 99.31 97.63 99.22 0.0M
2021-09-07 99.90 99.90 98.00 98.04 0.0M
2021-09-06 99.10 99.93 98.29 99.13 0.0M
2021-09-03 99.49 99.49 98.00 98.78 0.0M
2021-09-02 98.50 99.75 98.50 98.90 0.0M
2021-09-01 99.96 100.42 99.23 99.32 0.0M
2021-08-31 97.90 99.45 97.62 99.45 0.0M
2021-08-30 97.08 98.05 97.08 97.89 0.0M
2021-08-27 97.91 97.91 97.02 97.60 0.0M
2021-08-26 98.00 98.57 97.71 97.74 0.0M
2021-08-25 97.69 98.49 97.53 98.44 0.0M
2021-08-24 98.61 98.75 98.01 98.56 0.0M
2021-08-23 98.43 98.43 97.58 97.87 0.0M
2021-08-20 97.51 98.43 97.12 98.43 0.0M
2021-08-19 98.50 98.71 97.31 97.45 0.0M
2021-08-18 99.67 99.75 98.94 99.07 0.0M
2021-08-17 99.80 99.86 98.50 99.40 0.0M
2021-08-16 98.51 99.29 98.51 99.17 0.0M
2021-08-13 98.53 98.94 98.20 98.50 0.0M
2021-08-12 99.92 99.92 98.63 98.94 0.0M
2021-08-11 99.66 99.66 98.74 99.18 0.0M
2021-08-10 100.00 101.04 99.25 99.30 0.0M
2021-08-09 101.12 101.44 100.62 100.82 0.0M
2021-08-06 100.78 101.18 100.48 100.68 0.0M
2021-08-05 99.71 100.38 99.71 100.26 0.0M
2021-08-04 100.00 100.78 99.46 99.51 0.0M
2021-08-03 102.40 102.40 99.18 99.38 0.0M
2021-08-02 102.72 103.40 101.70 101.84 0.0M
2021-07-30 103.28 103.28 102.44 103.26 0.0M
2021-07-29 104.18 104.18 103.26 103.30 0.0M
2021-07-28 103.82 104.36 103.16 104.36 0.0M
2021-07-27 106.46 107.18 105.50 105.52 0.0M
2021-07-26 106.90 106.98 105.72 106.18 0.0M
2021-07-23 105.52 107.16 104.96 106.98 0.0M
2021-07-22 101.50 103.40 100.86 103.38 0.0M
2021-07-21 100.28 101.02 99.86 100.68 0.0M
2021-07-20 98.95 99.42 97.98 99.16 0.0M
2021-07-19 100.76 100.76 97.94 98.47 0.0M
2021-07-16 101.42 101.90 100.42 101.16 0.0M
2021-07-15 101.60 101.60 100.00 100.34 0.0M
2021-07-14 101.50 102.08 101.18 101.58 0.0M
2021-07-13 99.43 101.50 99.41 101.50 0.0M
2021-07-12 98.72 99.68 98.55 99.64 0.0M
2021-07-09 97.53 98.96 97.09 98.96 0.0M
2021-07-08 99.18 99.18 97.31 98.32 0.0M
2021-07-07 98.21 99.47 97.77 99.47 0.0M
2021-07-06 96.81 97.43 96.72 96.97 0.0M
2021-07-05 96.03 97.80 96.03 96.75 0.0M
2021-07-02 95.95 97.08 95.57 97.08 0.0M
2021-07-01 94.60 95.20 94.16 95.12 0.0M
2021-06-30 95.00 95.00 94.00 94.13 0.0M
2021-06-29 94.45 94.56 94.02 94.27 0.0M
2021-06-28 94.99 95.10 93.50 93.50 0.0M
2021-06-25 93.99 94.37 93.83 94.16 0.0M
2021-06-24 93.57 94.52 93.49 93.99 0.0M
2021-06-23 93.93 94.00 92.96 93.57 0.0M
2021-06-22 93.34 93.85 92.94 93.81 0.0M
2021-06-21 92.96 93.44 92.21 92.99 0.0M
2021-06-18 93.13 93.47 92.15 92.32 0.0M
2021-06-17 93.00 93.64 92.80 93.64 0.0M
2021-06-16 92.68 93.49 91.97 91.97 0.0M
2021-06-15 93.08 93.24 92.18 92.18 0.0M
2021-06-14 93.06 93.12 92.19 92.19 0.0M
2021-06-11 92.06 92.95 92.06 92.95 0.0M
2021-06-10 91.97 91.97 91.64 91.90 0.0M
2021-06-09 91.56 91.91 91.41 91.75 0.0M
2021-06-08 90.75 91.82 90.75 91.35 0.0M
2021-06-07 92.00 92.10 91.34 91.34 0.0M
2021-06-04 92.28 92.28 91.27 91.54 0.0M
2021-06-03 93.36 93.53 91.10 91.75 0.0M
2021-06-02 93.49 93.55 92.59 92.59 0.0M
2021-06-01 93.65 93.89 92.41 92.73 0.0M
2021-05-31 92.96 93.92 92.75 92.89 0.0M
2021-05-28 93.66 94.36 93.09 93.09 0.0M
2021-05-27 92.66 93.37 92.39 93.24 0.0M
2021-05-26 92.87 93.08 91.85 93.05 0.0M
2021-05-25 92.45 92.99 91.61 92.13 0.0M
2021-05-21 91.45 92.00 91.07 91.17 0.0M
2021-05-20 90.54 91.13 89.55 91.13 0.0M
2021-05-19 91.19 91.19 89.20 89.59 0.0M
2021-05-18 91.70 91.75 91.12 91.62 0.0M
2021-05-17 91.48 91.93 90.60 90.77 0.0M
2021-05-14 91.37 92.00 90.92 91.76 0.0M
2021-05-13 90.74 91.80 90.39 91.48 0.0M
2021-05-12 93.32 93.42 91.49 91.49 0.0M
2021-05-11 94.19 94.19 92.50 93.25 0.0M
2021-05-10 94.63 95.35 94.13 94.74 0.0M
2021-05-07 95.77 95.77 94.74 94.95 0.0M
2021-05-06 94.89 95.37 94.02 94.83 0.0M
2021-05-05 94.61 95.80 94.34 94.64 0.0M
2021-05-04 96.20 96.47 95.07 95.25 0.0M
2021-05-03 96.22 96.49 95.12 96.16 0.0M
2021-04-30 94.70 94.70 93.94 94.59 0.0M
2021-04-29 93.30 94.88 92.66 94.68 0.0M
2021-04-28 95.15 95.15 92.89 93.02 0.0M
2021-04-27 96.74 96.74 95.51 95.76 0.0M
2021-04-26 97.62 97.72 95.51 95.60 0.0M
2021-04-23 95.78 97.56 95.78 97.56 0.0M
2021-04-22 97.13 97.26 96.21 97.05 0.0M
2021-04-21 96.15 97.33 96.15 97.07 0.0M
2021-04-20 97.13 98.08 95.95 95.95 0.0M
2021-04-19 99.09 99.09 97.84 98.70 0.0M
2021-04-16 97.80 98.77 97.55 98.06 0.0M
2021-04-15 97.03 97.57 95.84 97.57 0.0M
2021-04-14 96.43 97.00 96.39 96.56 0.0M
2021-04-13 96.00 96.09 95.12 96.06 0.0M
2021-04-12 94.55 95.68 94.55 94.91 0.0M
2021-04-09 95.78 95.97 94.29 94.34 0.0M
2021-04-08 95.99 95.99 95.08 95.34 0.0M
2021-04-07 95.40 95.77 94.88 95.20 0.0M
2021-04-06 95.00 95.60 93.51 95.60 0.0M
2021-04-01 93.84 94.36 92.24 92.78 0.0M
2021-03-31 93.64 94.97 93.64 94.47 0.0M
2021-03-30 93.16 93.65 92.51 93.54 0.0M
2021-03-29 92.99 93.25 92.11 92.25 0.0M
2021-03-26 91.78 92.30 91.00 91.71 0.0M
2021-03-25 89.50 90.05 88.20 90.05 0.0M
2021-03-24 90.28 90.59 90.00 90.17 0.0M
2021-03-23 90.35 90.50 89.89 90.04 0.0M
2021-03-22 89.90 90.57 89.07 90.21 0.0M
2021-03-19 90.87 91.92 89.27 90.74 0.0M
2021-03-18 92.57 92.57 91.03 91.34 0.0M
2021-03-17 93.64 94.23 91.96 91.96 0.0M
2021-03-16 91.61 94.37 91.35 94.06 0.0M
2021-03-15 90.00 90.55 89.87 90.01 0.0M
2021-03-12 90.33 90.35 88.95 89.54 0.0M
2021-03-11 91.00 91.21 89.92 90.55 0.0M
2021-03-10 89.73 91.43 89.22 90.99 0.0M
2021-03-09 89.72 90.62 88.62 90.23 0.0M
2021-03-08 87.74 90.01 87.41 89.81 0.0M
2021-03-05 88.04 88.82 86.45 86.45 0.0M
2021-03-04 88.06 88.72 87.21 88.48 0.0M
2021-03-03 89.20 89.37 88.62 89.09 0.0M
2021-03-02 88.69 89.09 88.01 88.15 0.0M
2021-03-01 89.99 91.35 89.37 90.20 0.0M
2021-02-26 84.88 88.00 84.43 88.00 0.0M
2021-02-25 84.90 86.19 84.77 86.19 0.0M
2021-02-24 83.72 85.01 83.07 84.93 0.0M
2021-02-23 84.40 84.90 83.18 83.39 0.0M
2021-02-22 85.56 85.56 84.06 84.06 0.0M
2021-02-19 86.78 86.81 85.97 85.97 0.0M
2021-02-18 86.49 86.49 85.78 85.96 0.0M
2021-02-17 87.37 87.90 86.78 86.79 0.0M
2021-02-16 87.89 87.95 86.21 87.88 0.0M
2021-02-15 87.23 87.27 86.74 87.27 0.0M
2021-02-12 86.63 87.54 86.51 86.95 0.0M
2021-02-11 87.24 87.50 86.64 86.84 0.0M
2021-02-10 87.27 88.00 87.00 87.00 0.0M
2021-02-09 88.37 88.37 87.14 87.54 0.0M
2021-02-08 88.90 89.26 87.55 87.74 0.0M
2021-02-05 87.30 89.00 86.27 88.87 0.0M
2021-02-04 84.46 86.51 83.90 86.35 0.0M
2021-02-03 85.37 85.37 83.99 84.32 0.0M
2021-02-02 82.43 85.05 81.00 85.05 0.0M
2021-02-01 81.10 81.67 80.33 81.67 0.0M
2021-01-29 80.30 80.74 79.42 79.88 0.0M
2021-01-28 80.49 82.58 80.29 82.21 0.0M
2021-01-27 84.34 84.89 80.83 81.04 0.0M
2021-01-26 85.51 85.72 84.46 85.49 0.0M
2021-01-25 85.96 86.06 84.42 84.62 0.0M
2021-01-22 85.68 85.82 84.86 85.21 0.0M
2021-01-21 86.70 87.32 86.25 86.30 0.0M
2021-01-20 83.84 86.29 83.84 86.29 0.0M
2021-01-19 85.44 85.44 83.66 83.90 0.0M
2021-01-18 85.23 85.25 84.51 84.79 0.0M
2021-01-15 84.27 84.88 83.61 84.71 0.0M
2021-01-14 85.51 86.00 84.38 84.55 0.0M
2021-01-13 84.88 84.88 83.50 84.73 0.0M
2021-01-12 86.09 86.64 84.74 84.82 0.0M
2021-01-11 85.96 87.00 85.96 86.46 0.0M
2021-01-08 84.37 85.99 83.92 84.83 0.0M
2021-01-07 85.87 85.95 84.15 84.48 0.0M
2021-01-06 84.28 85.11 82.78 85.11 0.0M
2021-01-05 84.35 84.83 83.56 84.17 0.0M
2021-01-04 87.28 88.04 83.95 84.10 0.0M