Keurig Dr Pepper Inc. (VIE:KDP)
Austria · Delayed Price · Currency is EUR 22.43
+0.20 (0.88%)
At close: Sep 24, 2025
Keurig Dr Pepper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.90 | 22.00 | 21.83 | 21.83 | 21.83 | -2.68% | - |
| Sep 24, 2025 | 22.22 | 22.52 | 22.22 | 22.43 | 22.23 | 0.88% | - |
| Sep 23, 2025 | 22.12 | 22.23 | 22.05 | 22.23 | 22.04 | -0.11% | - |
| Sep 22, 2025 | 23.13 | 23.13 | 22.26 | 22.26 | 22.06 | -3.60% | - |
| Sep 19, 2025 | 23.13 | 23.29 | 23.09 | 23.09 | 22.88 | -0.65% | - |
| Sep 18, 2025 | 23.13 | 23.24 | 23.07 | 23.24 | 23.03 | 0.74% | - |
| Sep 17, 2025 | 22.75 | 23.07 | 22.75 | 23.07 | 22.86 | 1.61% | - |
| Sep 16, 2025 | 22.75 | 22.75 | 22.65 | 22.70 | 22.50 | -0.70% | 359 |
| Sep 15, 2025 | 23.31 | 23.31 | 22.86 | 22.86 | 22.66 | -1.32% | - |
| Sep 12, 2025 | 23.59 | 23.59 | 23.17 | 23.17 | 22.96 | -1.38% | - |
| Sep 11, 2025 | 23.50 | 23.57 | 23.38 | 23.49 | 23.28 | 0.88% | - |
| Sep 10, 2025 | 23.57 | 23.70 | 23.29 | 23.29 | 23.08 | -0.98% | - |
| Sep 9, 2025 | 23.57 | 23.63 | 23.52 | 23.52 | 23.31 | 1.03% | - |
| Sep 8, 2025 | 24.49 | 24.53 | 23.28 | 23.28 | 23.07 | -5.65% | - |
| Sep 5, 2025 | 25.10 | 25.10 | 24.67 | 24.67 | 24.45 | -0.40% | - |
| Sep 4, 2025 | 24.93 | 25.08 | 24.77 | 24.77 | 24.55 | 0.08% | - |
| Sep 3, 2025 | 24.81 | 24.81 | 24.68 | 24.75 | 24.53 | 0.16% | - |
| Sep 2, 2025 | 25.07 | 25.12 | 24.71 | 24.71 | 24.49 | -1.38% | - |
| Sep 1, 2025 | 24.94 | 25.06 | 24.94 | 25.06 | 24.84 | -0.54% | - |
| Aug 29, 2025 | 25.10 | 25.19 | 25.03 | 25.19 | 24.97 | -0.71% | - |
| Aug 28, 2025 | 25.51 | 25.60 | 25.37 | 25.37 | 25.15 | 0.83% | - |
| Aug 27, 2025 | 25.07 | 25.16 | 24.99 | 25.16 | 24.94 | -1.60% | - |
| Aug 26, 2025 | 26.93 | 26.93 | 25.57 | 25.57 | 25.35 | -7.72% | 250 |
| Aug 25, 2025 | 29.73 | 29.73 | 27.47 | 27.71 | 27.47 | -7.89% | 679 |
| Aug 22, 2025 | 30.47 | 30.56 | 30.09 | 30.09 | 29.82 | -0.50% | - |
| Aug 21, 2025 | 30.23 | 30.24 | 30.07 | 30.24 | 29.97 | -0.15% | - |
| Aug 20, 2025 | 30.21 | 30.35 | 30.18 | 30.28 | 30.01 | 0.75% | - |
| Aug 19, 2025 | 29.67 | 30.06 | 29.67 | 30.06 | 29.79 | 0.64% | - |
| Aug 18, 2025 | 29.71 | 29.87 | 29.71 | 29.87 | 29.60 | 1.05% | - |
| Aug 15, 2025 | 29.85 | 29.85 | 29.56 | 29.56 | 29.30 | -0.81% | - |
| Aug 14, 2025 | 29.82 | 29.82 | 29.60 | 29.80 | 29.53 | 0.13% | - |
| Aug 13, 2025 | 29.79 | 29.79 | 29.64 | 29.76 | 29.49 | 0.07% | - |
| Aug 12, 2025 | 29.85 | 29.87 | 29.74 | 29.74 | 29.47 | -0.08% | - |
| Aug 11, 2025 | 29.58 | 29.76 | 29.46 | 29.76 | 29.50 | 1.31% | - |
| Aug 8, 2025 | 29.12 | 29.38 | 29.12 | 29.38 | 29.12 | 1.93% | - |
| Aug 7, 2025 | 28.63 | 28.84 | 28.63 | 28.82 | 28.57 | - | - |
| Aug 6, 2025 | 28.83 | 28.87 | 28.70 | 28.82 | 28.57 | -0.28% | - |
| Aug 5, 2025 | 28.84 | 28.90 | 28.83 | 28.90 | 28.65 | 1.46% | - |
| Aug 4, 2025 | 28.83 | 28.90 | 28.49 | 28.49 | 28.24 | -1.52% | - |
| Aug 1, 2025 | 28.67 | 28.93 | 28.56 | 28.93 | 28.67 | -0.79% | - |
| Jul 31, 2025 | 29.20 | 29.35 | 29.16 | 29.16 | 28.90 | -1.87% | - |
| Jul 30, 2025 | 29.30 | 29.71 | 29.30 | 29.71 | 29.45 | 1.26% | - |
| Jul 29, 2025 | 28.75 | 29.34 | 28.60 | 29.34 | 29.08 | 2.53% | - |
| Jul 28, 2025 | 28.45 | 28.62 | 28.45 | 28.62 | 28.36 | 1.10% | - |
| Jul 25, 2025 | 28.58 | 28.74 | 28.31 | 28.31 | 28.06 | -0.68% | - |
| Jul 24, 2025 | 28.75 | 28.88 | 28.18 | 28.50 | 28.25 | -0.05% | - |
| Jul 23, 2025 | 28.89 | 28.91 | 28.52 | 28.52 | 28.27 | -0.33% | - |
| Jul 22, 2025 | 28.53 | 28.61 | 28.49 | 28.61 | 28.36 | 0.63% | - |
| Jul 21, 2025 | 28.87 | 28.87 | 28.43 | 28.43 | 28.18 | -2.27% | - |
| Jul 18, 2025 | 29.21 | 29.21 | 29.09 | 29.09 | 28.83 | 0.26% | - |