Skip to main content
logo
Keurig Dr Pepper Inc. (FRA:DP5)
Germany flag Germany · Delayed Price · Currency is EUR
24.03
-0.15 (-0.62%)
Last updated: Dec 2, 2025, 8:01 AM CET

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202523.7223.9523.7223.9523.951.18%200
Nov 27, 202523.6623.6723.6623.6723.67-0.13%-
Nov 26, 202523.1823.7023.1823.7023.702.29%-
Nov 25, 202523.4923.9123.1723.1723.17-2.32%177
Nov 24, 202524.1024.1023.7223.7223.72-1.56%100
Nov 21, 202523.4124.0923.4124.0924.092.23%-
Nov 20, 202523.1323.5723.1323.5723.571.46%-
Nov 19, 202523.4323.4323.2323.2323.23-1.46%-
Nov 18, 202522.9523.5722.9523.5723.571.75%-
Nov 17, 202523.2323.2323.1723.1723.17-0.22%-
Nov 14, 202523.0923.5023.0923.2223.220.48%120
Nov 13, 202523.0623.1723.0623.1123.11-0.28%44
Nov 12, 202522.8823.2222.8823.1723.170.43%20
Nov 11, 202522.3523.0722.3523.0723.072.69%-
Nov 10, 202522.2622.4722.2622.4722.470.40%-
Nov 7, 202522.6722.6722.3822.3822.38-1.26%100
Nov 6, 202523.0023.0022.6622.6622.66-2.93%-
Nov 5, 202522.9123.3522.9123.3523.350.09%250
Nov 4, 202522.9123.3322.9123.3323.331.59%35
Nov 3, 202523.4123.4122.9622.9622.96-1.99%-
Oct 31, 202523.5423.5423.4323.4323.43-1.72%-
Oct 30, 202523.1923.8423.1923.8423.842.27%100
Oct 29, 202524.4124.4123.3123.3123.31-5.49%240
Oct 28, 202524.7425.2524.6624.6624.66-1.42%634
Oct 27, 202523.2625.1323.2625.0225.027.04%269
Oct 24, 202523.5323.5323.3723.3723.37-1.08%-
Oct 23, 202523.3423.6323.3423.6323.630.02%-
Oct 22, 202523.6423.8023.6223.6223.62-1.07%200
Oct 21, 202523.6823.8823.6823.8823.880.25%-
Oct 20, 202524.1024.1023.8223.8223.82-0.40%100
Oct 17, 202523.2923.9123.2923.9123.911.51%-
Oct 16, 202522.8323.5622.8323.5623.562.35%-
Oct 15, 202522.9123.1522.9023.0223.020.74%1,702
Oct 14, 202522.6022.9822.6022.8522.850.40%1,000
Oct 13, 202522.3022.9521.9922.7622.763.03%3,490
Oct 10, 202522.1722.5822.0922.0922.09-1.23%305
Oct 9, 202521.7522.3621.7522.3622.362.47%-
Oct 8, 202521.6121.9621.6121.8221.821.16%110
Oct 7, 202521.5021.7021.5021.5721.570.33%120
Oct 6, 202521.8221.8921.5021.5021.50-2.23%50
Oct 3, 202521.7922.1321.7921.9921.991.31%54
Oct 2, 202521.7121.7121.7121.7121.71-0.37%-
Oct 1, 202521.3821.7921.3821.7921.790.69%-
Sep 30, 202521.6321.9621.6321.6421.64-0.53%542
Sep 29, 202521.7421.7521.5121.7521.750.16%172
Sep 26, 202521.7121.7221.7121.7221.72-1.23%-
Sep 25, 202522.2122.2121.9921.9921.79-2.29%-
Sep 24, 202522.1122.5022.1122.5022.300.42%125
Sep 23, 202522.3722.4122.1222.4122.211.84%143
Sep 22, 202522.9422.9422.0022.0021.80-4.41%250