Keurig Dr Pepper Inc. (FRA:DP5)
Germany · Delayed Price · Currency is EUR 26.75
-0.66 (-2.41%)
At close: Sep 18, 2026
FRA:DP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.12 | 27.12 | 26.75 | 26.75 | 26.75 | -2.41% | - |
| Sep 17, 2026 | 27.62 | 27.62 | 27.41 | 27.41 | 27.41 | -0.49% | - |
| Sep 16, 2026 | 27.08 | 27.55 | 27.08 | 27.55 | 27.55 | 1.53% | - |
| Sep 15, 2026 | 27.09 | 27.13 | 27.09 | 27.13 | 27.13 | -0.44% | - |
| Sep 14, 2026 | 26.90 | 27.25 | 26.90 | 27.25 | 27.25 | 0.55% | - |
| Sep 11, 2026 | 26.94 | 27.10 | 26.94 | 27.10 | 27.10 | -0.26% | - |
| Sep 10, 2026 | 27.41 | 27.41 | 27.17 | 27.17 | 27.17 | -1.02% | - |
| Sep 9, 2026 | 27.76 | 27.76 | 27.45 | 27.45 | 27.45 | -1.67% | - |
| Sep 8, 2026 | 27.83 | 27.92 | 27.83 | 27.92 | 27.92 | 0.16% | 200 |
| Sep 7, 2026 | 27.75 | 27.87 | 27.75 | 27.87 | 27.87 | -0.43% | - |
| Sep 4, 2026 | 28.03 | 28.03 | 27.99 | 27.99 | 27.99 | 0.32% | - |
| Sep 3, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.22% | - |
| Sep 2, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.20% | - |
| Sep 1, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.44% | - |
| Aug 31, 2026 | 27.48 | 27.48 | 27.36 | 27.36 | 27.36 | -1.65% | - |
| Aug 28, 2026 | 27.34 | 27.82 | 27.34 | 27.82 | 27.82 | 1.74% | - |
| Aug 27, 2026 | 27.12 | 27.35 | 27.12 | 27.35 | 27.35 | 1.03% | - |
| Aug 26, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -2.19% | - |
| Aug 25, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.78% | - |
| Aug 24, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.66% | - |
| Aug 21, 2026 | 26.86 | 27.37 | 26.86 | 27.37 | 27.37 | 3.60% | - |
| Aug 20, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.09% | - |
| Aug 19, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.93% | - |
| Aug 18, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.29% | - |
| Aug 17, 2026 | 26.76 | 26.76 | 25.97 | 25.97 | 25.97 | -3.89% | - |
| Aug 14, 2026 | 26.75 | 27.02 | 26.75 | 27.02 | 27.02 | 3.05% | - |
| Aug 13, 2026 | 25.44 | 26.22 | 25.44 | 26.22 | 26.22 | 4.57% | 360 |
| Aug 12, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.34% | - |
| Aug 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Aug 10, 2026 | 25.82 | 25.82 | 25.16 | 25.16 | 25.16 | -3.82% | - |
| Aug 7, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -2.06% | 2 |
| Aug 6, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.04% | - |
| Aug 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.56% | - |
| Aug 4, 2026 | 26.67 | 26.87 | 26.67 | 26.87 | 26.87 | 0.04% | - |
| Aug 3, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.56% | - |
| Jul 31, 2026 | 27.29 | 27.29 | 27.01 | 27.01 | 27.01 | -0.68% | - |
| Jul 30, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.22% | - |
| Jul 29, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 3.27% | - |
| Jul 28, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.12% | - |
| Jul 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.08% | - |
| Jul 24, 2026 | 25.95 | 25.96 | 25.95 | 25.96 | 25.96 | -1.03% | - |
| Jul 23, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.66% | - |
| Jul 22, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.17% | - |
| Jul 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.68% | - |
| Jul 20, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.00% | - |
| Jul 17, 2026 | 27.30 | 27.30 | 26.90 | 26.90 | 26.90 | 2.73% | - |
| Jul 16, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -2.31% | - |
| Jul 15, 2026 | 26.22 | 26.81 | 26.22 | 26.81 | 26.81 | -1.38% | 20 |
| Jul 14, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.80% | - |
| Jul 13, 2026 | 28.10 | 28.10 | 27.40 | 27.40 | 27.40 | -0.71% | 25 |