Skip to main content
Keurig Dr Pepper Inc. (VIE:KDP)
Austria flag Austria · Delayed Price · Currency is EUR
23.88
-0.20 (-0.85%)
Last updated: Mar 9, 2026, 3:30 PM CET

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.2324.2824.0824.0824.08-2.45%-
Mar 5, 202624.8224.9024.6724.6924.69-0.68%-
Mar 4, 202625.6525.6524.8624.8624.86-2.99%-
Mar 3, 202625.5925.8925.5725.6225.62-0.37%-
Mar 2, 202625.5625.7425.5625.7225.72-0.19%-
Feb 27, 202625.6325.7725.6225.7725.77-0.16%-
Feb 26, 202625.4925.8125.4925.8125.81-0.12%-
Feb 25, 202626.3226.4125.8425.8425.84-0.92%-
Feb 24, 202625.2826.2025.2626.0826.083.19%416
Feb 23, 202625.1425.2725.0625.2725.271.32%-
Feb 20, 202624.7924.9424.7524.9424.941.46%-
Feb 19, 202624.6724.8124.5824.5824.58-1.01%-
Feb 18, 202624.6424.8324.6424.8324.830.96%-
Feb 17, 202625.1925.1924.6024.6024.60-2.34%416
Feb 16, 202625.1725.2125.1725.1925.190.30%-
Feb 13, 202625.1125.2125.1125.1125.11-0.83%-
Feb 12, 202625.2025.3225.1325.3225.321.63%-
Feb 11, 202624.2024.9224.1024.9224.924.01%-
Feb 10, 202623.9223.9623.8623.9623.961.83%-
Feb 9, 202623.9323.9923.5323.5323.53-1.53%-
Feb 6, 202623.8223.8923.7323.8923.890.10%-
Feb 5, 202624.0924.2723.8723.8723.87-1.14%-
Feb 4, 202623.6924.1423.6924.1424.142.07%832
Feb 3, 202623.2623.6523.2023.6523.651.90%-
Feb 2, 202623.1223.3023.1223.2123.212.11%-
Jan 30, 202622.4422.7322.4422.7322.731.11%-
Jan 29, 202622.1822.4822.1822.4822.48-1.90%-
Jan 28, 202623.0023.0122.9222.9222.92-0.11%-
Jan 27, 202623.3623.3622.9422.9422.94-1.01%-
Jan 26, 202623.4123.4123.1823.1823.18-1.38%-
Jan 23, 202623.4923.5023.3123.5023.500.06%70
Jan 22, 202623.6923.7423.4923.4923.490.13%-
Jan 21, 202623.8823.9723.4623.4623.46-0.76%-
Jan 20, 202623.3823.6423.1423.6423.640.64%-
Jan 19, 202623.5323.5323.4923.4923.49-1.12%-
Jan 16, 202624.0924.0923.7523.7523.75-2.18%-
Jan 15, 202624.1724.3024.1624.2824.280.10%-
Jan 14, 202623.7624.2623.7624.2624.262.10%-
Jan 13, 202623.7423.7623.6723.7623.760.34%-
Jan 12, 202623.7223.8323.6823.6823.68-0.63%-
Jan 9, 202623.7023.8323.7023.8323.83-0.04%-
Jan 8, 202623.2923.8423.2723.8423.842.30%-
Jan 7, 202623.4023.4623.3023.3023.300.50%-
Jan 6, 202623.2823.3023.1923.1923.19-0.04%-
Jan 5, 202623.7123.7223.2023.2023.20-2.46%-
Jan 2, 202623.6823.7823.6823.7823.78-1.14%-
Dec 29, 202523.9024.0623.7924.0623.860.92%-
Dec 23, 202524.0024.0023.8423.8423.64-0.50%-
Dec 22, 202523.8123.9623.6423.9623.76-0.19%-
Dec 19, 202524.0324.0323.8624.0023.80-0.29%-
Dec 18, 202523.9824.0723.8724.0723.87-0.12%-
Dec 17, 202524.3224.4424.1024.1023.90-1.77%-
Dec 16, 202524.8324.9824.5424.5424.34-0.55%-
Dec 15, 202524.9225.0924.6724.6724.47-1.85%-
Dec 12, 202525.1125.2125.1125.1424.93-0.10%-
Dec 11, 202525.1725.2425.1525.1624.960.10%-
Dec 10, 202524.9425.1424.8925.1424.930.64%-
Dec 9, 202524.9025.0024.8624.9824.770.02%-
Dec 8, 202524.5524.9724.5524.9724.771.48%-
Dec 5, 202524.5224.6124.3324.6124.400.88%-
Dec 4, 202524.3124.3924.2024.3924.190.66%-
Dec 3, 202524.1124.2323.9924.2324.030.50%-
Dec 2, 202524.2424.2424.0924.1123.91-0.21%-
Dec 1, 202524.1324.1623.9124.1623.960.48%-
Nov 28, 202523.9124.0523.9124.0523.850.71%-
Nov 27, 202523.8923.8923.8823.8823.680.59%-
Nov 26, 202523.3823.7423.3823.7423.541.87%-
Nov 25, 202523.7023.7223.3023.3023.11-2.45%-
Nov 24, 202524.0724.0923.8923.8923.69-0.83%-
Nov 21, 202523.6124.0923.6124.0923.892.12%-
Nov 20, 202523.3723.5923.3123.5923.390.81%-
Nov 19, 202523.6423.6723.4023.4023.200.71%-
Nov 18, 202523.2623.3423.2323.2323.04-1.21%-
Nov 17, 202523.4323.5223.3523.5223.321.23%-
Nov 14, 202523.2423.3723.2323.2323.040.35%-
Nov 13, 202523.2023.2523.1123.1522.96-1.30%-
Nov 12, 202523.0723.4623.0323.4623.262.13%-
Nov 11, 202522.7022.9722.6022.9722.781.89%-
Nov 10, 202522.4422.5422.4022.5422.36-0.84%-
Nov 7, 202522.8722.8922.7322.7322.54-0.94%-
Nov 6, 202523.2023.2022.9522.9522.76-0.37%-
Nov 5, 202523.0823.1523.0323.0322.84-0.58%-
Nov 4, 202523.0423.3223.0423.1722.98-0.11%-
Nov 3, 202523.5823.6523.1923.1923.00-1.59%-
Oct 31, 202523.7223.8623.5223.5723.37-1.69%-
Oct 30, 202523.4623.9723.4323.9723.771.50%-
Oct 29, 202524.7024.7023.6223.6223.42-3.95%-
Oct 28, 202525.0125.0424.5924.5924.38-1.82%-
Oct 27, 202523.4725.4423.4225.0424.846.15%1,840
Oct 24, 202523.7323.7823.5923.5923.40-0.27%-
Oct 23, 202523.6723.8223.6523.6623.46-1.66%-
Oct 22, 202523.8724.0623.8224.0623.860.82%-
Oct 21, 202523.8223.9823.7723.8623.67-0.50%-
Oct 20, 202524.0924.0923.9123.9823.78-0.08%-
Oct 17, 202523.6624.0023.6324.0023.801.72%50
Oct 16, 202523.1823.6023.0523.6023.403.17%-
Oct 15, 202523.0423.0522.8722.8722.681.24%-
Oct 14, 202522.8622.8922.5922.5922.411.94%-
Oct 13, 202522.3022.3822.1522.1621.98-0.76%400
Oct 10, 202522.3822.4322.1822.3322.15-0.09%230