Keurig Dr Pepper Inc. (FRA:DP5)
Germany
· Delayed Price · Currency is EUR 24.70
+0.59 (2.43%)
Last updated: Dec 5, 2025, 12:39 PM CET
Keurig Dr Pepper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.04% | - |
| Dec 3, 2025 | 23.86 | 24.12 | 23.86 | 24.12 | 24.12 | -0.06% | - |
| Dec 2, 2025 | 24.03 | 24.14 | 24.03 | 24.14 | 24.14 | -0.17% | 300 |
| Dec 1, 2025 | 24.40 | 24.40 | 24.18 | 24.18 | 24.18 | 0.96% | 50 |
| Nov 28, 2025 | 23.72 | 23.95 | 23.72 | 23.95 | 23.95 | 1.18% | 200 |
| Nov 27, 2025 | 23.66 | 23.67 | 23.66 | 23.67 | 23.67 | -0.13% | - |
| Nov 26, 2025 | 23.18 | 23.70 | 23.18 | 23.70 | 23.70 | 2.29% | - |
| Nov 25, 2025 | 23.49 | 23.91 | 23.17 | 23.17 | 23.17 | -2.32% | 177 |
| Nov 24, 2025 | 24.10 | 24.10 | 23.72 | 23.72 | 23.72 | -1.56% | 100 |
| Nov 21, 2025 | 23.41 | 24.09 | 23.41 | 24.09 | 24.09 | 2.23% | - |
| Nov 20, 2025 | 23.13 | 23.57 | 23.13 | 23.57 | 23.57 | 1.46% | - |
| Nov 19, 2025 | 23.43 | 23.43 | 23.23 | 23.23 | 23.23 | -1.46% | - |
| Nov 18, 2025 | 22.95 | 23.57 | 22.95 | 23.57 | 23.57 | 1.75% | - |
| Nov 17, 2025 | 23.23 | 23.23 | 23.17 | 23.17 | 23.17 | -0.22% | - |
| Nov 14, 2025 | 23.09 | 23.50 | 23.09 | 23.22 | 23.22 | 0.48% | 120 |
| Nov 13, 2025 | 23.06 | 23.17 | 23.06 | 23.11 | 23.11 | -0.28% | 44 |
| Nov 12, 2025 | 22.88 | 23.22 | 22.88 | 23.17 | 23.17 | 0.43% | 20 |
| Nov 11, 2025 | 22.35 | 23.07 | 22.35 | 23.07 | 23.07 | 2.69% | - |
| Nov 10, 2025 | 22.26 | 22.47 | 22.26 | 22.47 | 22.47 | 0.40% | - |
| Nov 7, 2025 | 22.67 | 22.67 | 22.38 | 22.38 | 22.38 | -1.26% | 100 |
| Nov 6, 2025 | 23.00 | 23.00 | 22.66 | 22.66 | 22.66 | -2.93% | - |
| Nov 5, 2025 | 22.91 | 23.35 | 22.91 | 23.35 | 23.35 | 0.09% | 250 |
| Nov 4, 2025 | 22.91 | 23.33 | 22.91 | 23.33 | 23.33 | 1.59% | 35 |
| Nov 3, 2025 | 23.41 | 23.41 | 22.96 | 22.96 | 22.96 | -1.99% | - |
| Oct 31, 2025 | 23.54 | 23.54 | 23.43 | 23.43 | 23.43 | -1.72% | - |
| Oct 30, 2025 | 23.19 | 23.84 | 23.19 | 23.84 | 23.84 | 2.27% | 100 |
| Oct 29, 2025 | 24.41 | 24.41 | 23.31 | 23.31 | 23.31 | -5.49% | 240 |
| Oct 28, 2025 | 24.74 | 25.25 | 24.66 | 24.66 | 24.66 | -1.42% | 634 |
| Oct 27, 2025 | 23.26 | 25.13 | 23.26 | 25.02 | 25.02 | 7.04% | 269 |
| Oct 24, 2025 | 23.53 | 23.53 | 23.37 | 23.37 | 23.37 | -1.08% | - |
| Oct 23, 2025 | 23.34 | 23.63 | 23.34 | 23.63 | 23.63 | 0.02% | - |
| Oct 22, 2025 | 23.64 | 23.80 | 23.62 | 23.62 | 23.62 | -1.07% | 200 |
| Oct 21, 2025 | 23.68 | 23.88 | 23.68 | 23.88 | 23.88 | 0.25% | - |
| Oct 20, 2025 | 24.10 | 24.10 | 23.82 | 23.82 | 23.82 | -0.40% | 100 |
| Oct 17, 2025 | 23.29 | 23.91 | 23.29 | 23.91 | 23.91 | 1.51% | - |
| Oct 16, 2025 | 22.83 | 23.56 | 22.83 | 23.56 | 23.56 | 2.35% | - |
| Oct 15, 2025 | 22.91 | 23.15 | 22.90 | 23.02 | 23.02 | 0.74% | 1,702 |
| Oct 14, 2025 | 22.60 | 22.98 | 22.60 | 22.85 | 22.85 | 0.40% | 1,000 |
| Oct 13, 2025 | 22.30 | 22.95 | 21.99 | 22.76 | 22.76 | 3.03% | 3,490 |
| Oct 10, 2025 | 22.17 | 22.58 | 22.09 | 22.09 | 22.09 | -1.23% | 305 |
| Oct 9, 2025 | 21.75 | 22.36 | 21.75 | 22.36 | 22.36 | 2.47% | - |
| Oct 8, 2025 | 21.61 | 21.96 | 21.61 | 21.82 | 21.82 | 1.16% | 110 |
| Oct 7, 2025 | 21.50 | 21.70 | 21.50 | 21.57 | 21.57 | 0.33% | 120 |
| Oct 6, 2025 | 21.82 | 21.89 | 21.50 | 21.50 | 21.50 | -2.23% | 50 |
| Oct 3, 2025 | 21.79 | 22.13 | 21.79 | 21.99 | 21.99 | 1.31% | 54 |
| Oct 2, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.37% | - |
| Oct 1, 2025 | 21.38 | 21.79 | 21.38 | 21.79 | 21.79 | 0.69% | - |
| Sep 30, 2025 | 21.63 | 21.96 | 21.63 | 21.64 | 21.64 | -0.53% | 542 |
| Sep 29, 2025 | 21.74 | 21.75 | 21.51 | 21.75 | 21.75 | 0.16% | 172 |
| Sep 26, 2025 | 21.71 | 21.72 | 21.71 | 21.72 | 21.72 | -1.23% | - |
| Sep 25, 2025 | 22.21 | 22.21 | 21.99 | 21.99 | 21.79 | -2.29% | - |
| Sep 24, 2025 | 22.11 | 22.50 | 22.11 | 22.50 | 22.30 | 0.42% | 125 |
| Sep 23, 2025 | 22.37 | 22.41 | 22.12 | 22.41 | 22.21 | 1.84% | 143 |
| Sep 22, 2025 | 22.94 | 22.94 | 22.00 | 22.00 | 21.80 | -4.41% | 250 |
| Sep 19, 2025 | 22.92 | 23.02 | 22.92 | 23.02 | 22.81 | -0.09% | - |
| Sep 18, 2025 | 22.93 | 23.04 | 22.93 | 23.04 | 22.83 | -0.09% | - |
| Sep 17, 2025 | 22.94 | 23.09 | 22.94 | 23.06 | 22.85 | 1.77% | 213 |
| Sep 16, 2025 | 22.61 | 22.66 | 22.61 | 22.66 | 22.45 | 0.20% | - |
| Sep 15, 2025 | 23.11 | 23.11 | 22.61 | 22.61 | 22.41 | -1.89% | 150 |
| Sep 12, 2025 | 23.48 | 23.48 | 23.05 | 23.05 | 22.84 | -1.98% | - |
| Sep 11, 2025 | 23.30 | 23.51 | 23.30 | 23.51 | 23.30 | -1.36% | 566 |
| Sep 10, 2025 | 23.24 | 23.84 | 23.24 | 23.84 | 23.62 | 1.36% | 102 |
| Sep 9, 2025 | 23.41 | 23.52 | 23.41 | 23.52 | 23.31 | 1.27% | - |
| Sep 8, 2025 | 24.45 | 24.68 | 23.18 | 23.22 | 23.01 | -5.22% | 772 |
| Sep 5, 2025 | 25.32 | 25.32 | 24.50 | 24.50 | 24.28 | -1.69% | 320 |
| Sep 4, 2025 | 24.70 | 25.08 | 24.70 | 24.92 | 24.70 | 0.65% | 100 |
| Sep 3, 2025 | 24.53 | 25.00 | 24.53 | 24.76 | 24.54 | 0.53% | 10 |
| Sep 2, 2025 | 25.00 | 25.00 | 24.60 | 24.63 | 24.41 | -1.48% | 484 |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | 0.40% | - |
| Aug 29, 2025 | 24.98 | 25.05 | 24.90 | 24.90 | 24.68 | -0.38% | 200 |
| Aug 28, 2025 | 25.70 | 25.81 | 25.00 | 25.00 | 24.77 | -1.44% | 364 |
| Aug 27, 2025 | 24.81 | 25.40 | 24.81 | 25.36 | 25.14 | 2.18% | 171 |
| Aug 26, 2025 | 27.00 | 27.02 | 24.82 | 24.82 | 24.60 | -6.87% | 1,512 |
| Aug 25, 2025 | 29.51 | 29.51 | 26.65 | 26.65 | 26.41 | -10.87% | 5,661 |
| Aug 22, 2025 | 30.25 | 30.25 | 29.90 | 29.90 | 29.63 | -0.94% | - |
| Aug 21, 2025 | 29.96 | 30.19 | 29.96 | 30.19 | 29.92 | 0.05% | - |
| Aug 20, 2025 | 29.94 | 30.17 | 29.94 | 30.17 | 29.90 | 0.50% | - |
| Aug 19, 2025 | 29.40 | 30.02 | 29.40 | 30.02 | 29.75 | 1.26% | - |
| Aug 18, 2025 | 29.49 | 29.65 | 29.49 | 29.65 | 29.38 | 0.08% | - |
| Aug 15, 2025 | 29.61 | 29.62 | 29.61 | 29.62 | 29.36 | -0.32% | - |
| Aug 14, 2025 | 29.49 | 29.72 | 29.49 | 29.72 | 29.45 | -0.07% | - |
| Aug 13, 2025 | 29.55 | 29.90 | 29.55 | 29.74 | 29.47 | 0.19% | 5 |
| Aug 12, 2025 | 29.57 | 29.68 | 29.57 | 29.68 | 29.42 | -0.47% | - |
| Aug 11, 2025 | 29.29 | 29.82 | 29.29 | 29.82 | 29.56 | 2.93% | 80 |
| Aug 8, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.71 | -0.21% | - |
| Aug 7, 2025 | 28.31 | 29.03 | 28.31 | 29.03 | 28.77 | 1.22% | - |
| Aug 6, 2025 | 28.63 | 28.68 | 28.63 | 28.68 | 28.43 | -0.03% | - |
| Aug 5, 2025 | 28.61 | 28.69 | 28.61 | 28.69 | 28.44 | -0.02% | - |
| Aug 4, 2025 | 28.63 | 28.70 | 28.63 | 28.70 | 28.44 | 1.02% | - |
| Aug 1, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.15 | -0.46% | - |
| Jul 31, 2025 | 28.96 | 28.96 | 28.54 | 28.54 | 28.28 | -3.39% | - |
| Jul 30, 2025 | 29.08 | 29.54 | 29.08 | 29.54 | 29.27 | 1.63% | - |
| Jul 29, 2025 | 28.27 | 29.06 | 28.27 | 29.06 | 28.80 | 2.34% | 60 |
| Jul 28, 2025 | 28.19 | 28.40 | 28.19 | 28.40 | 28.14 | 0.76% | - |
| Jul 25, 2025 | 28.39 | 28.39 | 28.18 | 28.18 | 27.93 | -0.77% | - |
| Jul 24, 2025 | 28.11 | 29.11 | 28.11 | 28.40 | 28.15 | 0.30% | 758 |
| Jul 23, 2025 | 28.72 | 28.73 | 28.32 | 28.32 | 28.06 | -1.05% | 3 |
| Jul 22, 2025 | 28.28 | 28.62 | 28.28 | 28.62 | 28.36 | 0.69% | - |
| Jul 21, 2025 | 28.64 | 28.66 | 28.42 | 28.42 | 28.17 | -1.90% | - |
| Jul 18, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.71 | -0.53% | - |