Skip to main content
logo
Keurig Dr Pepper Inc. (FRA:DP5)
Germany flag Germany · Delayed Price · Currency is EUR
22.38
-0.29 (-1.26%)
Last updated: Nov 10, 2025, 8:04 AM CET

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202522.9422.9422.0022.0021.81-4.41%250
Sep 19, 202522.9223.0222.9223.0222.81-0.09%-
Sep 18, 202522.9323.0422.9323.0422.83-0.09%-
Sep 17, 202522.9423.0922.9423.0622.851.77%213
Sep 16, 202522.6122.6622.6122.6622.450.20%-
Sep 15, 202523.1123.1122.6122.6122.41-1.89%150
Sep 12, 202523.4823.4823.0523.0522.84-1.98%-
Sep 11, 202523.3023.5123.3023.5123.30-1.36%566
Sep 10, 202523.2423.8423.2423.8423.621.36%102
Sep 9, 202523.4123.5223.4123.5223.311.27%-
Sep 8, 202524.4524.6823.1823.2223.01-5.22%772
Sep 5, 202525.3225.3224.5024.5024.28-1.69%320
Sep 4, 202524.7025.0824.7024.9224.700.65%100
Sep 3, 202524.5325.0024.5324.7624.540.53%10
Sep 2, 202525.0025.0024.6024.6324.41-1.48%484