Keurig Dr Pepper Inc. (FRA:DP5)
Germany · Delayed Price · Currency is EUR 22.42
-0.07 (-0.30%)
At close: Mar 27, 2026
FRA:DP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.17% | - |
| Mar 26, 2026 | 22.54 | 22.83 | 22.54 | 22.69 | 22.49 | -0.11% | 70 |
| Mar 25, 2026 | 22.55 | 22.71 | 22.55 | 22.71 | 22.51 | 0.98% | - |
| Mar 24, 2026 | 22.68 | 22.68 | 22.49 | 22.49 | 22.29 | -0.64% | - |
| Mar 23, 2026 | 22.85 | 22.93 | 22.64 | 22.64 | 22.44 | -0.68% | 35 |
| Mar 20, 2026 | 23.45 | 23.64 | 22.79 | 22.79 | 22.59 | -2.31% | 350 |
| Mar 19, 2026 | 23.39 | 23.39 | 23.33 | 23.33 | 23.13 | -0.89% | - |
| Mar 18, 2026 | 23.68 | 23.76 | 23.54 | 23.54 | 23.33 | -1.09% | 400 |
| Mar 17, 2026 | 23.71 | 23.80 | 23.71 | 23.80 | 23.59 | -0.10% | - |
| Mar 16, 2026 | 23.74 | 23.83 | 23.74 | 23.83 | 23.62 | -0.23% | - |
| Mar 13, 2026 | 23.23 | 23.88 | 23.23 | 23.88 | 23.67 | 2.45% | - |
| Mar 12, 2026 | 23.65 | 23.65 | 23.31 | 23.31 | 23.11 | -2.08% | - |
| Mar 11, 2026 | 23.99 | 23.99 | 23.81 | 23.81 | 23.60 | -1.04% | - |
| Mar 10, 2026 | 23.94 | 24.06 | 23.94 | 24.06 | 23.84 | 0.19% | - |
| Mar 9, 2026 | 24.05 | 24.05 | 24.01 | 24.01 | 23.80 | -1.13% | - |
| Mar 6, 2026 | 23.98 | 24.29 | 23.98 | 24.29 | 24.07 | 0.85% | - |
| Mar 5, 2026 | 24.61 | 25.07 | 24.08 | 24.08 | 23.87 | -2.69% | 115 |
| Mar 4, 2026 | 25.18 | 25.22 | 24.75 | 24.75 | 24.53 | -2.79% | 550 |
| Mar 3, 2026 | 25.26 | 25.46 | 25.26 | 25.46 | 25.23 | -0.86% | - |
| Mar 2, 2026 | 25.35 | 25.68 | 25.35 | 25.68 | 25.45 | 0.79% | 70 |
| Feb 27, 2026 | 25.38 | 25.48 | 25.38 | 25.48 | 25.25 | -0.55% | - |
| Feb 26, 2026 | 25.25 | 25.62 | 25.25 | 25.62 | 25.39 | 0.51% | - |
| Feb 25, 2026 | 26.00 | 26.00 | 25.37 | 25.49 | 25.26 | -3.32% | 50 |
| Feb 24, 2026 | 25.07 | 26.40 | 25.07 | 26.36 | 26.13 | 4.23% | 200 |
| Feb 23, 2026 | 24.91 | 25.29 | 24.91 | 25.29 | 25.07 | 1.57% | 620 |
| Feb 20, 2026 | 24.56 | 24.90 | 24.56 | 24.90 | 24.68 | 1.14% | - |
| Feb 19, 2026 | 24.41 | 24.62 | 24.41 | 24.62 | 24.40 | -0.26% | - |
| Feb 18, 2026 | 24.39 | 24.69 | 24.39 | 24.69 | 24.47 | 1.13% | - |
| Feb 17, 2026 | 24.80 | 24.80 | 24.41 | 24.41 | 24.20 | -2.50% | - |
| Feb 16, 2026 | 24.91 | 25.04 | 24.91 | 25.04 | 24.82 | 0.18% | - |
| Feb 13, 2026 | 24.91 | 25.17 | 24.91 | 24.99 | 24.77 | -0.48% | 200 |
| Feb 12, 2026 | 25.01 | 25.39 | 25.01 | 25.11 | 24.89 | 0.18% | 800 |
| Feb 11, 2026 | 24.03 | 25.07 | 24.03 | 25.07 | 24.85 | 4.42% | - |
| Feb 10, 2026 | 23.71 | 24.01 | 23.71 | 24.01 | 23.80 | 1.01% | - |
| Feb 9, 2026 | 23.75 | 23.77 | 23.75 | 23.77 | 23.56 | -0.48% | - |
| Feb 6, 2026 | 23.61 | 23.88 | 23.61 | 23.88 | 23.67 | 1.42% | - |
| Feb 5, 2026 | 23.88 | 23.88 | 23.55 | 23.55 | 23.34 | -1.59% | - |
| Feb 4, 2026 | 23.48 | 23.93 | 23.48 | 23.93 | 23.72 | 1.77% | - |
| Feb 3, 2026 | 23.03 | 23.51 | 23.03 | 23.51 | 23.30 | 1.16% | - |
| Feb 2, 2026 | 23.28 | 23.28 | 23.24 | 23.24 | 23.04 | 0.80% | 30 |
| Jan 30, 2026 | 22.15 | 23.06 | 22.15 | 23.06 | 22.85 | 3.32% | - |
| Jan 29, 2026 | 22.03 | 22.32 | 22.03 | 22.32 | 22.12 | 1.22% | - |
| Jan 28, 2026 | 22.81 | 22.81 | 22.05 | 22.05 | 21.85 | -3.01% | 500 |
| Jan 27, 2026 | 23.18 | 23.18 | 22.73 | 22.73 | 22.53 | -1.94% | 245 |
| Jan 26, 2026 | 23.58 | 23.61 | 23.18 | 23.18 | 22.98 | -0.81% | 130 |
| Jan 23, 2026 | 23.27 | 23.37 | 23.27 | 23.37 | 23.17 | 0.26% | - |
| Jan 22, 2026 | 23.50 | 23.50 | 23.31 | 23.31 | 23.11 | -1.00% | - |
| Jan 21, 2026 | 23.65 | 23.65 | 23.55 | 23.55 | 23.34 | -1.18% | - |
| Jan 20, 2026 | 23.22 | 23.83 | 23.22 | 23.83 | 23.62 | 2.06% | - |
| Jan 19, 2026 | 23.17 | 23.72 | 23.17 | 23.35 | 23.14 | -0.62% | 5 |