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
2022-12-30 94.33 94.38 92.66 92.96 0.0M
2022-12-29 93.21 94.19 92.14 94.19 0.0M
2022-12-28 93.22 93.71 92.91 92.95 0.0M
2022-12-27 93.00 93.25 92.61 93.07 0.0M
2022-12-23 92.36 92.85 91.59 91.86 0.0M
2022-12-22 93.23 93.23 91.86 92.05 0.0M
2022-12-21 91.30 93.18 91.21 92.79 0.0M
2022-12-20 91.10 92.37 91.00 91.77 0.0M
2022-12-19 92.41 93.76 92.31 92.64 0.0M
2022-12-16 94.67 94.80 92.23 93.03 0.0M
2022-12-15 95.86 96.06 93.75 93.75 0.0M
2022-12-14 96.44 96.77 95.42 96.77 0.0M
2022-12-13 97.79 98.45 96.00 96.59 0.0M
2022-12-12 97.59 97.59 96.00 96.88 0.0M
2022-12-09 98.44 98.45 96.75 97.11 0.0M
2022-12-08 96.53 98.40 96.53 98.40 0.0M
2022-12-07 97.40 97.77 95.85 97.59 0.0M
2022-12-06 98.36 98.87 97.96 97.96 0.0M
2022-12-05 98.99 98.99 97.80 98.45 0.0M
2022-12-02 98.17 99.50 97.06 98.80 0.0M
2022-12-01 98.01 98.08 96.93 97.47 0.0M
2022-11-30 94.90 95.96 94.90 95.84 0.0M
2022-11-29 95.68 95.79 95.09 95.09 0.0M
2022-11-28 95.52 95.61 93.81 95.12 0.0M
2022-11-25 95.53 96.14 95.10 95.51 0.0M
2022-11-24 96.39 96.63 94.21 94.21 0.0M
2022-11-23 94.96 96.21 94.96 96.13 0.0M
2022-11-22 95.90 96.33 95.15 95.15 0.0M
2022-11-21 94.34 96.00 94.20 95.63 0.0M
2022-11-18 92.50 94.98 92.50 94.34 0.0M
2022-11-17 93.60 94.08 92.22 92.45 0.0M
2022-11-16 95.00 95.28 92.50 93.59 0.0M
2022-11-15 95.31 95.48 93.46 95.43 0.0M
2022-11-14 93.62 95.02 93.54 94.52 0.0M
2022-11-11 94.02 95.50 93.95 94.29 0.0M
2022-11-10 91.81 93.00 91.81 92.55 0.0M
2022-11-09 90.95 92.18 90.95 91.45 0.0M
2022-11-08 90.79 92.69 90.54 92.60 0.0M
2022-11-07 91.36 92.40 90.00 90.68 0.0M
2022-11-04 88.73 94.21 88.73 92.79 0.0M
2022-11-03 87.45 87.45 85.98 87.08 0.0M
2022-11-02 89.19 89.19 88.00 88.16 0.0M
2022-11-01 88.35 89.20 87.74 88.39 0.0M
2022-10-31 87.24 88.38 86.79 88.01 0.0M
2022-10-28 85.47 86.53 84.93 86.47 0.0M
2022-10-27 86.05 86.40 84.51 85.28 0.0M
2022-10-26 85.49 87.51 84.73 87.42 0.0M
2022-10-25 85.59 85.88 84.83 85.58 0.0M
2022-10-24 90.01 90.86 83.58 84.75 0.0M
2022-10-21 88.03 89.64 87.98 89.51 0.0M
2022-10-20 89.34 89.90 88.44 89.33 0.0M
2022-10-19 90.63 91.07 89.79 89.80 0.0M
2022-10-18 91.05 91.78 89.90 89.90 0.0M
2022-10-17 89.91 90.45 88.65 90.12 0.0M
2022-10-14 91.79 92.70 89.91 89.91 0.0M
2022-10-13 89.97 90.35 88.00 89.62 0.0M
2022-10-12 89.64 90.19 89.14 90.19 0.0M
2022-10-11 88.66 89.06 88.47 89.06 0.0M
2022-10-10 89.45 90.39 88.92 89.41 0.0M
2022-10-07 91.30 91.30 88.97 88.97 0.0M
2022-10-06 90.97 92.22 90.26 92.22 0.0M
2022-10-05 88.00 89.84 87.74 89.64 0.0M
2022-10-04 88.53 89.23 87.78 88.89 0.0M
2022-10-03 86.34 86.96 85.35 86.65 0.0M
2022-09-30 88.62 89.10 87.73 87.98 0.0M
2022-09-29 89.21 89.21 88.21 88.74 0.0M
2022-09-28 87.19 89.15 87.10 89.15 0.0M
2022-09-27 89.18 90.64 88.40 88.40 0.0M
2022-09-26 86.01 88.48 85.62 88.48 0.0M
2022-09-23 86.00 86.65 85.37 86.65 0.0M
2022-09-22 90.00 90.17 86.69 86.69 0.0M
2022-09-21 90.71 92.21 90.71 91.82 0.0M
2022-09-20 92.40 92.40 91.35 91.40 0.0M
2022-09-19 91.36 92.31 90.45 91.22 0.0M
2022-09-16 90.51 91.70 90.51 91.16 0.0M
2022-09-15 94.11 94.11 91.92 92.61 0.0M
2022-09-14 89.24 93.20 88.76 92.74 0.0M
2022-09-13 87.71 88.56 86.16 86.70 0.0M
2022-09-12 87.19 89.00 87.19 88.20 0.0M
2022-09-09 89.00 89.72 88.78 88.78 0.0M
2022-09-08 88.00 89.66 87.84 89.66 0.0M
2022-09-07 85.14 87.60 85.14 87.40 0.0M
2022-09-06 83.84 84.68 82.83 84.68 0.0M
2022-09-05 83.51 84.00 83.04 83.57 0.0M
2022-09-02 85.36 85.97 83.99 84.65 0.0M
2022-09-01 83.84 84.07 82.74 83.88 0.0M
2022-08-31 84.25 84.25 82.79 83.32 0.0M
2022-08-30 85.19 85.19 83.27 83.41 0.0M
2022-08-29 84.99 84.99 83.02 84.04 0.0M
2022-08-26 87.67 87.67 85.28 85.28 0.0M
2022-08-25 85.80 87.51 85.80 86.96 0.0M
2022-08-24 85.89 86.41 84.45 86.41 0.0M
2022-08-23 86.42 86.42 85.26 85.34 0.0M
2022-08-22 86.01 86.15 85.17 85.68 0.0M
2022-08-19 88.54 88.54 86.37 86.37 0.0M
2022-08-18 86.90 87.62 86.54 87.43 0.0M
2022-08-17 87.37 87.77 86.60 86.60 0.0M
2022-08-16 88.00 88.04 87.25 88.04 0.0M
2022-08-15 87.02 87.20 85.03 87.07 0.0M
2022-08-12 84.96 85.68 84.60 85.68 0.0M
2022-08-11 83.44 84.00 83.38 83.89 0.0M
2022-08-10 83.39 83.61 83.09 83.40 0.0M
2022-08-09 85.02 85.02 82.90 83.00 0.0M
2022-08-08 84.04 84.74 83.85 84.45 0.0M
2022-08-05 85.20 85.41 83.61 83.79 0.0M
2022-08-04 85.99 86.50 85.07 85.07 0.0M
2022-08-03 83.90 84.93 82.96 84.89 0.0M
2022-08-02 83.00 83.33 82.31 82.45 0.0M
2022-08-01 82.99 83.26 82.09 82.89 0.0M
2022-07-29 83.22 83.50 82.45 82.49 0.0M
2022-07-28 81.89 83.05 80.57 83.05 0.0M
2022-07-27 79.88 80.98 79.30 80.70 0.0M
2022-07-26 80.10 80.40 79.74 79.82 0.0M
2022-07-25 81.69 82.10 79.82 79.82 0.0M
2022-07-22 82.22 82.46 81.31 81.31 0.0M
2022-07-21 81.13 81.80 81.00 81.71 0.0M
2022-07-20 81.34 81.34 80.44 81.21 0.0M
2022-07-19 78.11 79.89 78.06 79.89 0.0M
2022-07-18 79.83 79.87 78.38 79.67 0.0M
2022-07-15 78.99 79.38 77.40 79.02 0.0M
2022-07-14 77.59 77.84 76.66 77.43 0.0M
2022-07-13 77.21 77.25 76.10 77.25 0.0M
2022-07-12 76.64 78.49 76.64 77.80 0.0M
2022-07-11 78.00 78.14 77.11 77.65 0.0M
2022-07-08 77.22 78.15 77.22 77.86 0.0M
2022-07-07 77.86 77.97 77.26 77.51 0.0M
2022-07-06 77.01 77.90 76.72 77.14 0.0M
2022-07-05 76.71 76.75 75.63 76.09 0.0M
2022-07-04 76.37 76.37 74.91 75.80 0.0M
2022-07-01 72.28 75.15 72.28 75.02 0.0M
2022-06-30 72.87 72.90 71.94 72.38 0.0M
2022-06-29 72.25 73.15 72.11 73.03 0.0M
2022-06-28 73.80 75.17 73.42 73.76 0.0M
2022-06-27 74.41 74.41 73.11 73.59 0.0M
2022-06-24 71.80 73.56 71.43 72.93 0.0M
2022-06-23 69.63 70.59 68.81 70.44 0.0M
2022-06-22 69.05 69.44 67.74 69.30 0.0M
2022-06-21 69.50 69.99 68.41 68.73 0.0M
2022-06-20 68.29 69.50 68.29 69.04 0.0M
2022-06-17 68.09 68.73 67.77 68.51 0.0M
2022-06-16 70.72 70.86 67.62 67.89 0.0M
2022-06-15 69.94 71.46 69.09 71.46 0.0M
2022-06-14 69.66 70.34 69.44 69.75 0.0M
2022-06-13 71.19 71.19 69.24 69.65 0.0M
2022-06-10 73.83 74.50 72.42 72.43 0.0M
2022-06-09 73.56 75.01 72.84 75.01 0.0M
2022-06-08 74.67 74.67 73.46 73.87 0.0M
2022-06-07 74.06 74.39 73.15 74.07 0.0M
2022-06-06 74.07 75.30 74.07 74.25 0.0M
2022-06-03 74.26 74.71 73.33 73.33 0.0M
2022-06-02 72.00 72.00 70.97 71.33 0.0M
2022-06-01 73.66 74.22 71.80 71.93 0.0M
2022-05-31 72.00 72.48 71.00 72.13 0.0M
2022-05-30 72.25 73.04 71.20 72.19 0.0M
2022-05-27 69.20 70.76 69.20 70.76 0.0M
2022-05-26 67.96 68.79 67.46 68.66 0.0M
2022-05-25 69.01 69.01 67.74 68.01 0.0M
2022-05-24 68.28 68.37 66.75 66.75 0.0M
2022-05-23 69.61 70.00 68.75 69.44 0.0M
2022-05-20 68.40 69.28 68.32 68.62 0.0M
2022-05-19 67.86 68.09 66.66 67.27 0.0M
2022-05-18 70.00 70.29 68.49 68.53 0.0M
2022-05-17 69.89 70.61 69.18 69.54 0.0M
2022-05-16 72.61 73.97 70.37 70.37 0.0M
2022-05-13 68.92 71.28 68.30 71.27 0.0M
2022-05-12 66.99 67.47 65.76 66.40 0.0M
2022-05-11 68.02 69.18 66.56 67.65 0.0M
2022-05-10 70.35 70.85 68.15 68.26 0.0M
2022-05-09 72.00 72.64 70.86 71.13 0.0M
2022-05-06 74.08 74.41 71.19 72.24 0.0M
2022-05-05 76.15 76.97 74.45 74.55 0.0M
2022-05-04 73.64 75.80 73.33 74.33 0.0M
2022-05-03 72.19 72.19 69.92 70.51 0.0M
2022-05-02 71.69 71.84 70.83 70.90 0.0M
2022-04-29 72.76 72.86 71.75 71.98 0.0M
2022-04-28 71.82 72.30 71.17 71.56 0.0M
2022-04-27 71.51 72.40 71.00 71.31 0.0M
2022-04-26 72.79 73.01 71.52 71.52 0.0M
2022-04-25 72.85 73.53 71.45 72.11 0.0M
2022-04-22 73.01 73.67 72.36 72.67 0.0M
2022-04-21 73.62 74.65 73.46 73.46 0.0M
2022-04-20 74.98 75.55 74.27 74.55 0.0M
2022-04-19 74.46 75.71 73.44 75.32 0.0M
2022-04-14 74.39 74.84 73.80 73.92 0.0M
2022-04-13 74.69 74.69 73.61 74.14 0.0M
2022-04-12 74.20 74.63 73.35 74.63 0.0M
2022-04-11 74.80 74.89 73.76 74.12 0.0M
2022-04-08 77.36 77.36 75.81 75.81 0.0M
2022-04-07 76.48 76.95 74.90 74.91 0.0M
2022-04-06 77.79 77.79 75.38 75.66 0.0M
2022-04-05 80.20 81.68 77.00 77.75 0.0M
2022-04-04 82.75 82.75 78.50 78.97 0.0M
2022-04-01 83.41 83.41 82.19 82.20 0.0M
2022-03-31 82.24 83.12 81.90 82.92 0.0M
2022-03-30 82.13 82.57 81.20 81.54 0.0M
2022-03-29 80.91 82.40 80.09 81.39 0.0M
2022-03-28 79.49 80.50 79.19 79.19 0.0M
2022-03-25 79.28 79.45 78.99 79.23 0.0M
2022-03-24 78.79 79.47 78.00 78.35 0.0M
2022-03-23 79.91 80.27 78.79 78.79 0.0M
2022-03-22 79.24 80.78 78.90 80.69 0.0M
2022-03-21 80.52 81.60 78.58 78.58 0.0M
2022-03-18 79.21 79.65 77.32 78.67 0.0M
2022-03-17 80.18 80.19 78.12 78.53 0.0M
2022-03-16 77.34 81.61 76.67 80.17 0.0M
2022-03-15 72.36 75.77 71.47 75.63 0.0M
2022-03-14 76.41 76.56 72.55 72.55 0.0M
2022-03-11 80.00 81.25 77.23 77.57 0.0M
2022-03-10 79.20 79.46 77.50 78.00 0.0M
2022-03-09 77.76 79.32 77.52 78.45 0.0M
2022-03-08 77.01 78.87 77.01 77.83 0.0M
2022-03-07 82.72 82.72 80.10 80.10 0.0M
2022-03-04 83.00 83.42 81.97 81.98 0.0M
2022-03-03 84.13 84.13 82.90 82.93 0.0M
2022-03-02 81.40 83.93 80.48 83.67 0.0M
2022-03-01 82.11 82.96 81.04 81.37 0.0M
2022-02-28 82.11 82.26 80.54 82.05 0.0M
2022-02-25 80.85 82.00 79.85 81.75 0.0M
2022-02-24 77.00 80.42 76.95 79.97 0.0M
2022-02-23 83.42 83.42 79.99 80.26 0.0M
2022-02-22 79.00 82.89 78.11 82.50 0.0M
2022-02-21 82.85 82.85 81.00 81.00 0.0M
2022-02-18 81.52 82.53 81.52 82.07 0.0M
2022-02-17 83.72 83.72 82.33 82.68 0.0M
2022-02-16 82.28 83.65 82.16 82.78 0.0M
2022-02-15 82.69 83.93 82.69 83.66 0.0M
2022-02-14 82.80 83.32 81.77 83.08 0.0M
2022-02-11 83.01 84.62 83.01 83.90 0.0M
2022-02-10 84.79 84.79 83.52 83.63 0.0M
2022-02-09 83.74 85.59 83.61 85.14 0.0M
2022-02-08 84.00 84.05 82.83 83.66 0.0M
2022-02-07 82.68 84.09 82.68 83.69 0.0M
2022-02-04 84.49 84.49 82.11 82.68 0.0M
2022-02-03 86.43 86.44 84.00 84.32 0.0M
2022-02-02 87.20 87.49 83.90 86.75 0.0M
2022-02-01 87.78 88.00 86.27 86.27 0.0M
2022-01-31 87.99 87.99 86.43 87.08 0.0M
2022-01-28 86.53 86.53 84.30 85.83 0.0M
2022-01-27 85.61 87.01 84.77 87.01 0.0M
2022-01-26 85.96 87.23 85.96 86.99 0.0M
2022-01-25 85.18 86.32 84.88 85.57 0.0M
2022-01-24 85.15 85.77 83.59 85.17 0.0M
2022-01-21 85.00 86.68 83.70 86.51 0.0M
2022-01-20 85.71 86.93 85.61 86.49 0.0M
2022-01-19 86.00 86.71 85.37 86.06 0.0M
2022-01-18 88.28 88.28 86.26 86.50 0.0M
2022-01-17 88.20 88.43 87.59 88.30 0.0M
2022-01-14 89.90 89.90 86.83 87.69 0.0M
2022-01-13 91.05 91.05 90.51 90.87 0.0M
2022-01-12 91.54 92.27 90.90 91.50 0.0M
2022-01-11 93.30 94.43 91.90 92.61 0.0M
2022-01-10 95.82 95.82 92.49 92.92 0.0M
2022-01-07 98.49 98.49 95.52 95.72 0.0M
2022-01-06 99.02 99.02 97.23 98.10 0.0M
2022-01-05 101.80 101.80 98.90 99.12 0.0M
2022-01-04 102.78 103.70 102.16 102.30 0.0M
2022-01-03 103.86 104.14 102.28 102.28 0.0M