Skip to main content
Keurig Dr Pepper Inc. (VIE:KDP)
Austria flag Austria · Delayed Price · Currency is EUR
24.39
+0.16 (0.66%)
At close: Dec 4, 2025

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.3124.3924.2024.3924.390.66%-
Dec 3, 202524.1124.2323.9924.2324.230.50%-
Dec 2, 202524.2424.2424.0924.1124.11-0.21%-
Dec 1, 202524.1324.1623.9124.1624.160.48%-
Nov 28, 202523.9124.0523.9124.0524.050.71%-
Nov 27, 202523.8923.8923.8823.8823.880.59%-
Nov 26, 202523.3823.7423.3823.7423.741.87%-
Nov 25, 202523.7023.7223.3023.3023.30-2.45%-
Nov 24, 202524.0724.0923.8923.8923.89-0.83%-
Nov 21, 202523.6124.0923.6124.0924.092.12%-
Nov 20, 202523.3723.5923.3123.5923.590.81%-
Nov 19, 202523.6423.6723.4023.4023.400.71%-
Nov 18, 202523.2623.3423.2323.2323.23-1.21%-
Nov 17, 202523.4323.5223.3523.5223.521.23%-
Nov 14, 202523.2423.3723.2323.2323.230.35%-
Nov 13, 202523.2023.2523.1123.1523.15-1.30%-
Nov 12, 202523.0723.4623.0323.4623.462.13%-
Nov 11, 202522.7022.9722.6022.9722.971.89%-
Nov 10, 202522.4422.5422.4022.5422.54-0.84%-
Nov 7, 202522.8722.8922.7322.7322.73-0.94%-
Nov 6, 202523.2023.2022.9522.9522.95-0.37%-
Nov 5, 202523.0823.1523.0323.0323.03-0.58%-
Nov 4, 202523.0423.3223.0423.1723.17-0.11%-
Nov 3, 202523.5823.6523.1923.1923.19-1.59%-
Oct 31, 202523.7223.8623.5223.5723.57-1.69%-
Oct 30, 202523.4623.9723.4323.9723.971.50%-
Oct 29, 202524.7024.7023.6223.6223.62-3.95%-
Oct 28, 202525.0125.0424.5924.5924.59-1.82%-
Oct 27, 202523.4725.4423.4225.0425.046.15%1,840
Oct 24, 202523.7323.7823.5923.5923.59-0.27%-
Oct 23, 202523.6723.8223.6523.6623.66-1.66%-
Oct 22, 202523.8724.0623.8224.0624.060.82%-
Oct 21, 202523.8223.9823.7723.8623.86-0.50%-
Oct 20, 202524.0924.0923.9123.9823.98-0.08%-
Oct 17, 202523.6624.0023.6324.0024.001.72%50
Oct 16, 202523.1823.6023.0523.6023.603.17%-
Oct 15, 202523.0423.0522.8722.8722.871.24%-
Oct 14, 202522.8622.8922.5922.5922.591.94%-
Oct 13, 202522.3022.3822.1522.1622.16-0.76%400
Oct 10, 202522.3822.4322.1822.3322.33-0.09%230
Oct 9, 202522.0022.3521.9822.3522.352.03%-
Oct 8, 202521.8221.9121.7421.9121.910.87%-
Oct 7, 202521.6121.7221.6121.7221.72-0.44%-
Oct 6, 202522.1022.1621.8121.8121.81-0.80%-
Oct 3, 202521.9721.9921.9221.9921.991.13%-
Oct 2, 202521.8821.8821.7421.7421.74-0.98%-
Oct 1, 202521.5521.9621.5521.9621.961.25%-
Sep 30, 202522.0122.0121.6921.6921.69-0.39%215
Sep 29, 202521.9721.9721.5821.7721.77-0.25%200
Sep 26, 202521.9022.0021.8321.8321.83-2.68%-
Sep 24, 202522.2222.5222.2222.4322.230.88%-
Sep 23, 202522.1222.2322.0522.2322.03-0.11%-
Sep 22, 202523.1323.1322.2622.2622.06-3.60%-
Sep 19, 202523.1323.2923.0923.0922.88-0.65%-
Sep 18, 202523.1323.2423.0723.2423.030.74%-
Sep 17, 202522.7523.0722.7523.0722.861.61%-
Sep 16, 202522.7522.7522.6522.7022.50-0.70%359
Sep 15, 202523.3123.3122.8622.8622.66-1.32%-
Sep 12, 202523.5923.5923.1723.1722.96-1.38%-
Sep 11, 202523.5023.5723.3823.4923.280.88%-
Sep 10, 202523.5723.7023.2923.2923.08-0.98%-
Sep 9, 202523.5723.6323.5223.5223.311.03%-
Sep 8, 202524.4924.5323.2823.2823.07-5.65%-
Sep 5, 202525.1025.1024.6724.6724.45-0.40%-
Sep 4, 202524.9325.0824.7724.7724.550.08%-
Sep 3, 202524.8124.8124.6824.7524.530.16%-
Sep 2, 202525.0725.1224.7124.7124.49-1.38%-
Sep 1, 202524.9425.0624.9425.0624.83-0.54%-
Aug 29, 202525.1025.1925.0325.1924.97-0.71%-
Aug 28, 202525.5125.6025.3725.3725.150.83%-
Aug 27, 202525.0725.1624.9925.1624.94-1.60%-
Aug 26, 202526.9326.9325.5725.5725.35-7.72%250
Aug 25, 202529.7329.7327.4727.7127.47-7.89%679
Aug 22, 202530.4730.5630.0930.0929.82-0.50%-
Aug 21, 202530.2330.2430.0730.2429.97-0.15%-
Aug 20, 202530.2130.3530.1830.2830.010.75%-
Aug 19, 202529.6730.0629.6730.0629.790.64%-
Aug 18, 202529.7129.8729.7129.8729.601.05%-
Aug 15, 202529.8529.8529.5629.5629.30-0.81%-
Aug 14, 202529.8229.8229.6029.8029.530.13%-
Aug 13, 202529.7929.7929.6429.7629.490.07%-
Aug 12, 202529.8529.8729.7429.7429.47-0.08%-
Aug 11, 202529.5829.7629.4629.7629.501.31%-
Aug 8, 202529.1229.3829.1229.3829.121.93%-
Aug 7, 202528.6328.8428.6328.8228.57--
Aug 6, 202528.8328.8728.7028.8228.57-0.28%-
Aug 5, 202528.8428.9028.8328.9028.651.46%-
Aug 4, 202528.8328.9028.4928.4928.23-1.52%-
Aug 1, 202528.6728.9328.5628.9328.67-0.79%-
Jul 31, 202529.2029.3529.1629.1628.90-1.87%-
Jul 30, 202529.3029.7129.3029.7129.451.26%-
Jul 29, 202528.7529.3428.6029.3429.082.53%-
Jul 28, 202528.4528.6228.4528.6228.361.10%-
Jul 25, 202528.5828.7428.3128.3128.06-0.68%-
Jul 24, 202528.7528.8828.1828.5028.25-0.05%-
Jul 23, 202528.8928.9128.5228.5228.26-0.33%-
Jul 22, 202528.5328.6128.4928.6128.360.63%-
Jul 21, 202528.8728.8728.4328.4328.18-2.27%-
Jul 18, 202529.2129.2129.0929.0928.830.26%-
Jul 17, 202528.6529.0228.6229.0228.763.22%-