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
2023-12-29 86.80 86.80 86.40 86.80 0.0M
2023-12-28 85.70 86.30 85.70 86.10 0.0M
2023-12-27 86.80 86.80 85.50 85.60 0.0M
2023-12-22 86.00 87.00 86.00 87.00 0.0M
2023-12-21 87.60 87.60 86.20 86.30 0.0M
2023-12-20 89.00 89.00 87.60 87.70 0.0M
2023-12-19 88.60 89.30 88.60 89.20 0.0M
2023-12-18 88.40 88.80 87.90 88.60 0.0M
2023-12-15 89.10 89.80 88.90 89.40 0.0M
2023-12-14 91.10 91.10 88.80 88.80 0.0M
2023-12-13 91.00 91.10 90.30 90.30 0.0M
2023-12-12 91.40 91.40 90.50 90.70 0.0M
2023-12-11 90.00 92.00 89.70 91.90 0.0M
2023-12-08 89.70 89.90 89.20 89.90 0.0M
2023-12-07 90.20 90.40 89.70 89.90 0.0M
2023-12-06 89.20 89.50 88.60 89.50 0.0M
2023-12-05 90.00 90.30 89.50 89.70 0.0M
2023-12-04 91.30 91.70 89.50 89.60 0.0M
2023-12-01 91.10 91.30 90.50 90.50 0.0M
2023-11-30 92.10 92.10 90.60 90.60 0.0M
2023-11-29 92.10 92.70 91.50 91.50 0.0M
2023-11-28 93.60 93.60 92.40 92.40 0.0M
2023-11-27 93.90 94.10 93.50 94.10 0.0M
2023-11-24 95.00 95.20 93.90 93.90 0.0M
2023-11-23 95.20 95.20 94.50 95.00 0.0M
2023-11-22 95.90 95.90 95.50 95.50 0.0M
2023-11-21 95.10 95.40 94.50 95.00 0.0M
2023-11-20 96.40 96.90 95.10 95.10 0.0M
2023-11-17 98.60 99.00 97.60 97.70 0.0M
2023-11-16 97.70 98.70 97.20 98.70 0.0M
2023-11-15 97.00 98.20 97.00 97.80 0.0M
2023-11-14 96.20 97.10 96.20 96.90 0.0M
2023-11-13 96.90 97.50 96.70 96.90 0.0M
2023-11-10 96.30 96.40 95.60 96.10 0.0M
2023-11-09 96.70 97.50 96.20 96.20 0.0M
2023-11-08 97.20 97.80 97.20 97.60 0.0M
2023-11-07 96.20 97.60 96.20 97.20 0.0M
2023-11-06 95.60 96.20 95.20 96.20 0.0M
2023-11-03 94.00 96.60 93.60 96.50 0.0M
2023-11-02 87.00 95.30 86.30 95.10 0.0M
2023-11-01 87.00 87.40 85.90 86.40 0.0M
2023-10-31 87.40 87.90 87.00 87.90 0.0M
2023-10-30 87.50 88.10 87.30 88.00 0.0M
2023-10-27 88.60 88.60 87.70 88.00 0.0M
2023-10-26 88.70 89.10 88.50 88.90 0.0M
2023-10-25 89.20 90.00 89.00 89.80 0.0M
2023-10-24 88.50 89.50 88.50 89.20 0.0M
2023-10-23 88.70 88.90 88.20 88.70 0.0M
2023-10-20 89.20 89.40 88.90 89.20 0.0M
2023-10-19 89.00 90.00 89.00 89.80 0.0M
2023-10-18 88.60 89.50 88.60 89.50 0.0M
2023-10-17 88.10 88.70 88.10 88.40 0.0M
2023-10-16 87.90 88.60 86.50 88.60 0.0M
2023-10-13 86.90 87.20 86.90 87.20 0.0M
2023-10-12 86.70 87.30 86.50 86.60 0.0M
2023-10-11 87.90 88.40 87.20 87.30 0.0M
2023-10-10 87.90 88.50 87.50 88.50 0.0M
2023-10-09 87.10 87.70 87.10 87.20 0.0M
2023-10-06 87.30 88.00 87.30 87.70 0.0M
2023-10-05 86.50 87.00 86.20 87.00 0.0M
2023-10-04 85.50 86.50 84.70 86.50 0.0M
2023-10-03 87.10 87.10 86.00 86.00 0.0M
2023-10-02 86.60 87.40 86.30 87.40 0.0M
2023-09-29 86.10 87.10 86.10 86.40 0.0M
2023-09-28 86.70 86.80 85.70 86.10 0.0M
2023-09-27 87.40 87.60 86.70 86.70 0.0M
2023-09-26 87.30 87.30 86.50 86.50 0.0M
2023-09-25 88.00 88.50 87.50 87.80 0.0M
2023-09-22 87.50 88.40 87.50 88.40 0.0M
2023-09-21 89.30 89.40 88.40 88.40 0.0M
2023-09-20 89.10 89.70 88.80 89.70 0.0M
2023-09-19 90.40 90.50 88.20 88.50 0.0M
2023-09-18 90.50 90.50 90.30 90.30 0.0M
2023-09-15 91.40 91.40 90.50 90.70 0.0M
2023-09-14 90.10 91.20 89.90 91.20 0.0M
2023-09-13 89.80 90.50 89.30 90.30 0.0M
2023-09-12 89.10 89.60 89.10 89.10 0.0M
2023-09-11 89.70 89.70 88.70 88.80 0.0M
2023-09-08 89.10 89.10 88.80 89.10 0.0M
2023-09-07 89.40 89.40 89.00 89.00 0.0M
2023-09-06 90.10 90.30 89.40 89.40 0.0M
2023-09-05 90.50 91.20 90.30 90.60 0.0M
2023-09-04 91.00 91.80 90.50 90.50 0.0M
2023-09-01 90.00 90.60 90.00 90.20 0.0M
2023-08-31 91.00 91.30 90.60 90.80 0.0M
2023-08-30 91.30 91.30 90.90 90.90 0.0M
2023-08-29 90.60 91.20 90.00 91.20 0.0M
2023-08-28 87.70 89.50 87.70 89.30 0.0M
2023-08-25 87.90 88.20 87.90 88.20 0.0M
2023-08-24 88.00 88.00 86.60 87.50 0.0M
2023-08-23 88.60 88.60 86.70 87.40 0.0M
2023-08-22 88.10 89.00 88.10 89.00 0.0M
2023-08-21 89.00 89.60 88.60 88.80 0.0M
2023-08-18 88.90 89.40 88.70 89.30 0.0M
2023-08-17 91.10 91.40 90.10 90.10 0.0M
2023-08-16 91.70 91.90 91.30 91.50 0.0M
2023-08-15 92.50 92.50 91.50 92.00 0.0M
2023-08-14 92.90 92.90 91.90 92.20 0.0M
2023-08-11 92.30 92.60 91.90 91.90 0.0M
2023-08-10 91.00 92.70 90.60 92.70 0.0M
2023-08-09 91.90 92.30 91.40 91.40 0.0M
2023-08-08 92.10 92.60 91.50 91.50 0.0M
2023-08-07 92.80 92.80 91.70 92.00 0.0M
2023-08-04 93.60 94.10 93.00 93.00 0.0M
2023-08-03 92.80 93.90 92.80 93.30 0.0M
2023-08-02 91.00 95.40 90.30 95.40 0.0M
2023-08-01 92.60 92.80 91.80 91.80 0.0M
2023-07-31 91.90 92.20 91.80 91.80 0.0M
2023-07-28 92.20 92.20 91.70 91.90 0.0M
2023-07-27 92.00 92.80 91.50 92.40 0.0M
2023-07-26 93.00 93.10 91.80 91.80 0.0M
2023-07-25 92.30 93.60 92.30 93.60 0.0M
2023-07-24 92.10 93.00 92.10 92.80 0.0M
2023-07-21 90.30 93.00 90.30 92.40 0.0M
2023-07-20 90.80 91.50 90.60 91.50 0.0M
2023-07-19 89.60 90.30 89.60 90.30 0.0M
2023-07-18 90.20 90.20 89.60 89.60 0.0M
2023-07-17 90.60 90.60 89.90 90.50 0.0M
2023-07-14 90.90 91.00 90.30 90.50 0.0M
2023-07-13 90.90 91.00 90.60 90.90 0.0M
2023-07-12 90.90 91.50 90.90 91.30 0.0M
2023-07-11 90.40 91.00 89.80 90.60 0.0M
2023-07-10 87.20 90.00 87.20 89.40 0.0M
2023-07-07 88.50 88.70 87.80 87.80 0.0M
2023-07-06 90.20 90.60 88.40 88.40 0.0M
2023-07-05 91.20 91.30 90.40 90.90 0.0M
2023-07-04 91.20 91.20 90.60 91.20 0.0M
2023-07-03 90.90 91.30 90.50 90.90 0.0M
2023-06-30 91.00 91.30 90.60 90.60 0.0M
2023-06-29 90.40 90.60 90.10 90.60 0.0M
2023-06-28 90.40 90.40 89.30 89.40 0.0M
2023-06-27 90.10 90.20 89.50 89.70 0.0M
2023-06-26 90.50 90.50 89.60 90.10 0.0M
2023-06-23 91.80 92.60 89.60 89.90 0.0M
2023-06-22 92.50 92.60 91.60 91.60 0.0M
2023-06-21 92.50 93.20 92.10 92.90 0.0M
2023-06-20 93.30 93.30 92.50 93.00 0.0M
2023-06-19 93.90 93.90 92.80 92.90 0.0M
2023-06-16 92.70 93.50 92.60 93.30 0.0M
2023-06-15 93.30 93.30 92.40 92.50 0.0M
2023-06-14 92.00 92.10 91.70 92.00 0.0M
2023-06-13 91.70 92.00 91.00 92.00 0.0M
2023-06-12 91.80 91.80 90.80 91.10 0.0M
2023-06-09 92.30 92.50 91.00 91.10 0.0M
2023-06-08 91.90 91.90 91.00 91.00 0.0M
2023-06-07 92.40 92.50 91.70 91.80 0.0M
2023-06-06 93.20 93.80 91.50 91.50 0.0M
2023-06-05 93.90 94.00 93.00 93.30 0.0M
2023-06-02 91.20 92.60 90.70 92.60 0.0M
2023-06-01 91.60 91.70 90.50 91.00 0.0M
2023-05-31 91.80 92.20 90.60 91.20 0.0M
2023-05-30 92.80 92.80 91.10 91.40 0.0M
2023-05-29 92.20 92.70 91.80 91.80 0.0M
2023-05-26 92.00 92.90 91.90 92.20 0.0M
2023-05-25 92.90 93.00 91.60 91.80 0.0M
2023-05-24 93.40 93.40 91.40 92.60 0.0M
2023-05-23 95.00 95.60 93.70 93.70 0.0M
2023-05-22 97.20 97.90 96.10 96.10 0.0M
2023-05-19 100.20 100.20 97.50 97.50 0.0M
2023-05-18 98.40 99.00 98.40 99.00 0.0M
2023-05-17 96.60 97.80 96.50 97.60 0.0M
2023-05-16 98.50 98.50 97.50 97.50 0.0M
2023-05-15 97.40 98.10 96.70 98.10 0.0M
2023-05-12 96.10 97.50 96.10 96.70 0.0M
2023-05-11 97.50 97.90 96.70 96.70 0.0M
2023-05-10 97.20 98.30 96.90 97.40 0.0M
2023-05-09 97.70 97.80 97.00 97.80 0.0M
2023-05-08 97.20 97.60 96.90 97.60 0.0M
2023-05-05 95.50 97.40 95.00 97.20 0.0M
2023-05-04 94.20 95.20 94.10 95.00 0.0M
2023-05-03 98.30 99.40 94.60 94.60 0.0M
2023-05-02 104.60 104.60 102.80 103.20 0.0M
2023-04-28 100.80 102.80 100.80 102.60 0.0M
2023-04-27 100.20 102.00 100.20 101.20 0.0M
2023-04-26 99.00 99.40 98.50 98.50 0.0M
2023-04-25 98.40 101.00 98.40 100.60 0.0M
2023-04-24 98.20 98.60 97.80 98.50 0.0M
2023-04-21 97.30 98.00 97.20 97.80 0.0M
2023-04-20 98.30 98.40 97.00 97.90 0.0M
2023-04-19 98.70 98.90 97.90 98.00 0.0M
2023-04-18 99.10 99.40 98.50 98.90 0.0M
2023-04-17 97.60 99.10 97.00 99.00 0.0M
2023-04-14 96.80 98.00 96.30 97.80 0.0M
2023-04-13 97.00 97.00 95.60 96.40 0.0M
2023-04-12 96.50 97.10 96.10 96.30 0.0M
2023-04-11 95.20 97.20 95.20 97.10 0.0M
2023-04-06 95.70 96.60 95.70 95.70 0.0M
2023-04-05 95.20 95.90 94.70 95.70 0.0M
2023-04-04 97.00 97.00 95.00 95.00 0.0M
2023-04-03 97.00 97.00 95.50 95.80 0.0M
2023-03-31 92.32 95.46 92.32 95.46 0.0M
2023-03-30 92.10 93.25 92.10 92.90 0.0M
2023-03-29 91.95 91.95 91.21 91.68 0.0M
2023-03-28 91.99 91.99 90.74 90.74 0.0M
2023-03-27 91.19 92.40 91.19 91.92 0.0M
2023-03-24 91.15 91.47 90.65 90.65 0.0M
2023-03-23 92.10 92.10 91.00 91.26 0.0M
2023-03-22 93.20 93.75 92.87 93.25 0.0M
2023-03-21 92.15 93.77 92.15 93.37 0.0M
2023-03-20 92.21 93.12 92.00 92.58 0.0M
2023-03-17 94.69 94.69 92.22 92.22 0.0M
2023-03-16 93.72 94.51 93.47 94.08 0.0M
2023-03-15 93.11 93.47 92.28 93.36 0.0M
2023-03-14 93.34 93.48 92.73 93.19 0.0M
2023-03-13 94.09 94.09 91.77 92.94 0.0M
2023-03-10 94.51 94.81 93.30 94.79 0.0M
2023-03-09 96.80 96.96 95.95 95.95 0.0M
2023-03-08 97.89 98.38 96.86 96.96 0.0M
2023-03-07 98.00 98.82 98.00 98.38 0.0M
2023-03-06 97.37 99.09 97.37 98.74 0.0M
2023-03-03 97.40 98.18 97.38 98.02 0.0M
2023-03-02 96.00 96.27 93.47 96.11 0.0M
2023-03-01 96.19 96.78 94.84 94.84 0.0M
2023-02-28 97.19 97.19 96.04 96.43 0.0M
2023-02-27 97.00 97.11 96.64 96.79 0.0M
2023-02-24 97.37 97.55 96.17 96.17 0.0M
2023-02-23 99.34 99.34 97.02 97.27 0.0M
2023-02-22 98.10 99.36 98.05 99.05 0.0M
2023-02-21 99.56 100.04 98.81 98.94 0.0M
2023-02-20 99.80 100.82 99.65 99.99 0.0M
2023-02-17 100.20 100.78 99.70 100.20 0.0M
2023-02-16 102.00 102.00 101.50 101.66 0.0M
2023-02-15 100.78 101.98 99.95 101.16 0.0M
2023-02-14 100.72 101.24 99.70 99.70 0.0M
2023-02-13 99.12 101.48 99.12 101.36 0.0M
2023-02-10 98.62 99.85 98.30 99.68 0.0M
2023-02-09 99.19 99.19 98.32 98.58 0.0M
2023-02-08 98.62 99.74 98.62 98.90 0.0M
2023-02-07 97.34 98.61 97.34 98.61 0.0M
2023-02-06 96.54 97.76 96.08 97.60 0.0M
2023-02-03 98.39 98.40 95.60 98.06 0.0M
2023-02-02 99.71 101.30 99.70 101.30 0.0M
2023-02-01 100.34 100.38 99.31 99.31 0.0M
2023-01-31 99.70 99.93 99.61 99.89 0.0M
2023-01-30 100.00 100.18 98.71 99.70 0.0M
2023-01-27 99.00 100.70 98.95 100.70 0.0M
2023-01-26 97.80 99.50 97.80 99.21 0.0M
2023-01-25 98.09 98.09 97.33 97.47 0.0M
2023-01-24 98.59 98.59 97.32 97.92 0.0M
2023-01-23 97.45 98.06 96.16 97.95 0.0M
2023-01-20 96.54 96.70 95.71 96.15 0.0M
2023-01-19 96.86 97.22 96.34 96.87 0.0M
2023-01-18 98.40 98.98 97.71 97.84 0.0M
2023-01-17 99.00 99.49 97.99 99.48 0.0M
2023-01-16 99.34 99.45 98.55 98.80 0.0M
2023-01-13 98.00 98.28 97.04 98.13 0.0M
2023-01-12 98.54 98.72 97.71 97.74 0.0M
2023-01-11 97.84 99.08 97.84 97.89 0.0M
2023-01-10 97.01 98.14 96.89 98.14 0.0M
2023-01-09 99.97 100.40 98.39 98.42 0.0M
2023-01-06 99.50 101.00 98.48 99.85 0.0M
2023-01-05 98.07 99.38 97.64 98.89 0.0M
2023-01-04 95.88 98.07 95.29 98.07 0.0M
2023-01-03 94.00 95.72 93.53 95.42 0.0M
2023-01-02 94.07 94.72 92.62 94.72 0.0M