Skip to main content
logo
Keurig Dr Pepper Inc. (FRA:DP5)
Germany flag Germany · Delayed Price · Currency is EUR
24.56
-0.06 (-0.24%)
Last updated: Feb 20, 2026, 8:01 AM CET

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202624.5624.9024.5624.9024.901.14%-
Feb 19, 202624.4124.6224.4124.6224.62-0.26%-
Feb 18, 202624.3924.6924.3924.6924.691.13%-
Feb 17, 202624.8024.8024.4124.4124.41-2.50%-
Feb 16, 202624.9125.0424.9125.0425.040.18%-
Feb 13, 202624.9125.1724.9124.9924.99-0.48%200
Feb 12, 202625.0125.3925.0125.1125.110.18%800
Feb 11, 202624.0325.0724.0325.0725.074.42%-
Feb 10, 202623.7124.0123.7124.0124.011.01%-
Feb 9, 202623.7523.7723.7523.7723.77-0.48%-
Feb 6, 202623.6123.8823.6123.8823.881.42%-
Feb 5, 202623.8823.8823.5523.5523.55-1.59%-
Feb 4, 202623.4823.9323.4823.9323.931.77%-
Feb 3, 202623.0323.5123.0323.5123.511.16%-
Feb 2, 202623.2823.2823.2423.2423.240.80%30
Jan 30, 202622.1523.0622.1523.0623.063.32%-
Jan 29, 202622.0322.3222.0322.3222.321.22%-
Jan 28, 202622.8122.8122.0522.0522.05-3.01%500
Jan 27, 202623.1823.1822.7322.7322.73-1.94%245
Jan 26, 202623.5823.6123.1823.1823.18-0.81%130
Jan 23, 202623.2723.3723.2723.3723.370.26%-
Jan 22, 202623.5023.5023.3123.3123.31-1.00%-
Jan 21, 202623.6523.6523.5523.5523.55-1.18%-
Jan 20, 202623.2223.8323.2223.8323.832.06%-
Jan 19, 202623.1723.7223.1723.3523.35-0.62%5
Jan 16, 202623.9123.9123.4923.4923.49-2.00%-
Jan 15, 202623.9324.0823.9323.9723.970.08%70
Jan 14, 202623.5524.0223.5523.9523.950.86%100
Jan 13, 202623.5323.7523.5323.7523.750.49%-
Jan 12, 202623.5323.6323.5323.6323.63-0.74%-
Jan 9, 202623.4923.8123.4923.8123.810.70%-
Jan 8, 202623.0623.6423.0623.6423.642.01%-
Jan 7, 202623.1523.2023.1523.1823.18-0.86%-
Jan 6, 202623.0723.3823.0723.3823.380.71%40
Jan 5, 202623.6023.6023.2123.2123.21-2.17%50
Jan 2, 202623.8724.0223.7323.7323.73-0.13%1,400
Dec 30, 202523.7523.7723.7523.7623.56-0.38%100
Dec 29, 202523.7123.9123.7123.8523.651.12%10
Dec 23, 202523.8123.8123.5823.5823.39-1.32%-
Dec 22, 202523.6123.9023.6123.9023.700.50%-
Dec 19, 202524.1624.1623.7823.7823.58-0.75%36
Dec 18, 202523.7923.9723.7923.9623.760.50%315
Dec 17, 202524.1024.1023.8423.8423.64-1.61%-
Dec 16, 202524.6124.6124.2324.2324.03-1.82%-
Dec 15, 202524.4124.6824.4124.6824.47-1.40%-
Dec 12, 202524.9225.0324.9225.0324.820.08%-
Dec 11, 202524.9725.0124.9725.0124.80-0.38%-
Dec 10, 202524.7625.1024.7625.1024.890.86%-
Dec 9, 202524.6924.8924.6924.8924.68-0.06%-
Dec 8, 202524.3724.9024.3724.9024.691.59%-