Skip to main content
logo
Keurig Dr Pepper Inc. (FRA:DP5)
Germany flag Germany · Delayed Price · Currency is EUR
23.78
-0.18 (-0.75%)
At close: Dec 19, 2025

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202524.1624.1623.7823.7823.78-0.75%36
Dec 18, 202523.7923.9723.7923.9623.960.50%315
Dec 17, 202524.1024.1023.8423.8423.84-1.61%-
Dec 16, 202524.6124.6124.2324.2324.23-1.82%-
Dec 15, 202524.4124.6824.4124.6824.68-1.40%-
Dec 12, 202524.9225.0324.9225.0325.030.08%-
Dec 11, 202524.9725.0124.9725.0125.01-0.38%-
Dec 10, 202524.7625.1024.7625.1025.100.86%-
Dec 9, 202524.6924.8924.6924.8924.89-0.06%-
Dec 8, 202524.3724.9024.3724.9024.901.59%-
Dec 5, 202524.7424.7424.5124.5124.511.66%747
Dec 4, 202524.1124.1124.1124.1124.11-0.04%-
Dec 3, 202523.8624.1223.8624.1224.12-0.06%-
Dec 2, 202524.0324.1424.0324.1424.14-0.17%300
Dec 1, 202524.4024.4024.1824.1824.180.96%50
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