Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Keurig Dr Pepper Inc (DP5.BE)

30.16
+0.24
+(0.82%)
At close: 8:03:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202530.1630.1630.1630.1630.16-
May 2, 202529.9229.9229.9229.9229.92-
Apr 30, 202529.8829.8829.8829.8829.88-
Apr 29, 202529.7329.7329.7329.7329.73-
Apr 28, 202530.0630.0630.0630.0630.06-
Apr 25, 202530.2730.2730.2730.2730.27-
Apr 24, 202530.7530.7530.7530.7530.75-
Apr 23, 202531.5931.5931.5931.5931.59-
Apr 22, 202530.5030.5030.5030.5030.50-
Apr 17, 202530.9330.9330.9330.9330.93-
Apr 16, 202530.7030.7030.7030.7030.70-
Apr 15, 202531.3231.3231.3231.3231.32-
Apr 14, 202530.6131.3130.6131.3131.3132
Apr 11, 202530.7230.7230.7230.7230.72-
Apr 10, 202531.3531.3531.3531.3531.35-
Apr 9, 202530.0830.0830.0830.0830.08-
Apr 8, 202530.6430.6430.6430.6430.64-
Apr 7, 202530.2730.2730.2730.2730.27-
Apr 4, 202531.9531.9531.9531.9531.95-
Apr 3, 202531.8231.8231.8231.8231.82-
Apr 2, 202532.2632.2632.2632.2632.26-
Apr 1, 202531.8131.8131.8131.8131.81-
Mar 31, 202531.0031.0031.0031.0031.00-
Mar 28, 2025 0.203136 Dividend
Mar 28, 202531.3831.3831.3831.3831.38-
Mar 27, 202531.4831.4831.4831.4831.24-
Mar 26, 202531.1931.1931.1931.1930.97-
Mar 25, 202531.1531.1531.1531.1530.92-
Mar 24, 202530.8530.8530.8530.8530.62-
Mar 21, 202530.6930.6930.6930.6930.47-
Mar 20, 202530.5830.5830.5830.5830.36-
Mar 19, 202530.6030.6030.6030.6030.38-
Mar 18, 202530.8330.8330.8330.8330.60-
Mar 17, 202530.6630.6630.6630.6630.44-
Mar 14, 202530.4030.4030.4030.4030.17-
Mar 13, 202530.0330.0330.0330.0329.82-
Mar 12, 202530.3330.3330.3330.3330.11-
Mar 11, 202529.9729.9729.9729.9729.75-
Mar 10, 202530.5730.5730.5730.5730.35-
Mar 7, 202530.9430.9430.9430.9430.71-
Mar 6, 202530.6730.6730.6730.6730.44-
Mar 5, 202531.6031.6031.6031.6031.37-
Mar 4, 202532.3832.3832.3832.3832.14-
Mar 3, 202531.8831.8831.8831.8831.65-
Feb 28, 202532.1732.4632.1732.4632.2230
Feb 27, 202531.4231.4231.4231.4231.19-
Feb 26, 202533.1033.1033.1033.1032.86-
Feb 25, 202532.6832.6832.6832.6832.44-
Feb 24, 202532.2232.2232.2232.2231.99-
Feb 21, 202531.4431.4431.4431.4431.22-
Feb 20, 202531.2731.2731.2731.2731.04-
Feb 19, 202530.8630.8630.8630.8630.64-
Feb 18, 202530.0830.0830.0830.0829.86-
Feb 17, 202530.0830.0830.0830.0829.86-
Feb 14, 202530.3130.3130.3130.3130.08-
Feb 13, 202530.2330.2330.2330.2330.01-
Feb 12, 202530.3230.3230.3230.3230.09-
Feb 11, 202529.8229.8229.8229.8229.60-
Feb 10, 202529.9329.9329.9329.9329.71-
Feb 7, 202529.6929.6929.6929.6929.48-
Feb 6, 202529.8129.8129.8129.8129.59-
Feb 5, 202529.9529.9529.9529.9529.74-
Feb 4, 202531.4231.4231.4231.4231.19-
Feb 3, 202530.9130.9130.9130.9130.68-
Jan 31, 202530.8830.8830.8830.8830.65-
Jan 30, 202530.4730.4730.4730.4730.25-
Jan 29, 202529.8929.8929.8929.8929.67-
Jan 28, 202530.1330.1330.1330.1329.90-
Jan 27, 202529.5029.5029.5029.5029.28-
Jan 24, 202529.5329.5329.5329.5329.31-
Jan 23, 202530.1130.1130.1130.1129.89-
Jan 22, 202530.3430.3430.2730.2730.0524
Jan 21, 202530.3530.3530.3530.3530.13-
Jan 20, 202530.5130.5130.5130.5130.29-
Jan 17, 202530.2630.2630.2630.2630.04-
Jan 16, 202529.9529.9529.9529.9529.74-
Jan 15, 202530.1630.1630.1630.1629.94-
Jan 14, 202529.9029.9029.9029.9029.68-
Jan 13, 202529.5629.5629.5629.5629.34-
Jan 10, 202530.0830.0830.0830.0829.86-
Jan 9, 202530.0430.0430.0430.0429.82-
Jan 8, 202529.5229.5229.5229.5229.31-
Jan 7, 202529.7229.7229.7229.7229.50-
Jan 6, 202530.4230.4230.4230.4230.20-
Jan 3, 2025 0.203136 Dividend
Jan 3, 202530.5530.5530.5530.5530.32-
Jan 2, 202530.8030.8030.8030.8030.35-
Dec 30, 202430.7530.7530.7530.7530.30-
Dec 27, 202430.8930.8930.8930.8930.44-
Dec 23, 202430.8930.8930.8930.8930.44-
Dec 20, 202431.0731.0731.0731.0730.61-
Dec 19, 202431.1131.1131.1131.1130.66-
Dec 18, 202431.2831.2831.2831.2830.82-
Dec 17, 202431.3631.3631.3631.3630.90-
Dec 16, 202431.7431.7431.7431.7431.27-
Dec 13, 202432.0832.0832.0832.0831.61-
Dec 12, 202431.5031.7531.5031.7531.29200
Dec 11, 202431.7031.7031.7031.7031.23-
Dec 10, 202431.2631.2631.2631.2630.80-
Dec 9, 202430.8530.8530.8530.8530.40-
Dec 6, 202431.0531.0531.0531.0530.59-
Dec 5, 202430.8330.8330.8330.8330.38-
Dec 4, 202430.5630.5630.5630.5630.11-
Dec 3, 202430.8730.8730.8730.8730.42-
Dec 2, 202430.8530.8530.8530.8530.40-
Nov 29, 202430.8130.8130.8130.8130.36-
Nov 28, 202430.7430.7430.7430.7430.28-
Nov 27, 202430.9930.9930.8030.8030.3530
Nov 26, 202431.2031.2031.2031.2030.75-
Nov 25, 202431.0031.0031.0031.0030.54-
Nov 22, 202430.6330.6330.6330.6330.17-
Nov 21, 202430.2430.2430.2430.2429.79-
Nov 20, 202429.6629.6629.6629.6629.22-
Nov 19, 202429.3529.3529.3529.3528.92-
Nov 18, 202429.8729.8729.8729.8729.43-
Nov 15, 202431.3931.3931.3931.3930.92-
Nov 14, 202431.6831.6831.6831.6831.21-
Nov 13, 202431.2531.2531.2531.2530.79-
Nov 12, 202431.0631.0631.0631.0630.60-
Nov 11, 202430.5031.0430.5031.0430.5860
Nov 8, 202430.4130.4130.4130.4129.96-
Nov 7, 202430.5330.5330.5330.5330.08-
Nov 6, 202430.5030.5030.5030.5030.05-
Nov 5, 202429.8829.8829.8829.8829.44-
Nov 4, 202429.9529.9529.9529.9529.51-
Nov 1, 202430.1630.1630.1630.1629.72-
Oct 31, 202430.2530.2530.2530.2529.81-
Oct 30, 202430.2330.2330.2330.2329.78-
Oct 29, 202430.2830.2830.2830.2829.84-
Oct 28, 202431.8831.8831.8831.8831.41-
Oct 25, 202432.1232.1232.1232.1231.64-
Oct 24, 202433.8533.8533.8533.8533.36-
Oct 23, 202434.0134.0134.0134.0133.51-
Oct 22, 202433.9733.9733.9733.9733.47-
Oct 21, 202433.8633.8633.8633.8633.36-
Oct 18, 202433.5133.5133.5133.5133.01-
Oct 17, 202433.6233.6233.6233.6233.12-
Oct 16, 202433.7933.7933.7933.7933.30-
Oct 15, 202433.4933.4933.4933.4932.99-
Oct 14, 202433.1233.1233.1233.1232.63-
Oct 11, 202433.2633.2633.2633.2632.78-
Oct 10, 202432.9432.9432.9432.9432.46-
Oct 9, 202432.8332.8332.8332.8332.34-
Oct 8, 202432.7432.7432.7432.7432.26-
Oct 7, 202433.0033.0033.0033.0032.51-
Oct 4, 202433.0833.0833.0833.0832.59-
Oct 3, 202433.3633.3633.3633.3632.87-
Oct 2, 202433.4933.4933.4933.4932.99-
Oct 1, 202433.4933.4933.4933.4932.99-
Sep 30, 202433.3433.3433.3433.3432.85-
Sep 27, 2024 0.203136 Dividend
Sep 27, 202433.2733.2733.2733.2732.78-
Sep 26, 202433.6733.6733.6733.6732.95-
Sep 25, 202433.5633.5633.5633.5632.84-
Sep 24, 202434.0634.0634.0634.0633.32-
Sep 23, 202433.4233.4233.4233.4232.70-
Sep 20, 202433.4033.4033.4033.4032.69-
Sep 19, 202433.6533.6533.6533.6532.93-
Sep 18, 202433.5833.5833.5833.5832.86-
Sep 17, 202433.3933.3933.3933.3932.67-
Sep 16, 202433.7133.7133.7133.7132.98-
Sep 13, 202433.3333.3333.3333.3332.62-
Sep 12, 202433.5133.5133.5133.5132.79-
Sep 11, 202433.4233.4233.4233.4232.71-
Sep 10, 202433.5833.5833.5833.5832.85-
Sep 9, 202433.1333.1333.1333.1332.41-
Sep 6, 202433.2233.2233.2233.2232.51-
Sep 5, 202433.4233.4233.4233.4232.70-
Sep 4, 202433.3733.3733.3733.3732.65-
Sep 3, 202432.9232.9232.9232.9232.22-
Sep 2, 202432.9732.9732.9732.9732.26-
Aug 30, 202432.5132.5132.5132.5131.82-
Aug 29, 202432.6032.6032.6032.6031.90-
Aug 28, 202432.4732.4732.4732.4731.78-
Aug 27, 202432.2132.2132.2132.2131.51-
Aug 26, 202431.7931.7931.7931.7931.11-
Aug 23, 202431.9431.9431.9431.9431.25-
Aug 22, 202431.6931.6931.6931.6931.02-
Aug 21, 202432.0032.0032.0032.0031.31-
Aug 20, 202432.0132.0132.0132.0131.32-
Aug 19, 202432.0132.0132.0132.0131.32-
Aug 16, 202432.0632.0632.0632.0631.37-
Aug 15, 202431.5031.5031.5031.5030.83-
Aug 14, 202431.8331.8331.8331.8331.15-
Aug 13, 202431.7031.7031.7031.7031.02-
Aug 12, 202431.5031.5031.5031.5030.82-
Aug 9, 202431.4731.4731.4731.4730.79-
Aug 8, 202431.4431.4431.4431.4430.77-
Aug 7, 202431.6931.6931.6931.6931.02-
Aug 6, 202431.3831.3831.3831.3830.71-
Aug 5, 202431.5031.5031.5031.5030.82-
Aug 2, 202431.7231.7231.7231.7231.04-
Aug 1, 202431.5331.5331.5331.5330.85-
Jul 31, 202431.4131.4131.4131.4130.73-
Jul 30, 202431.4331.4331.4331.4330.76-
Jul 29, 202431.0031.0031.0031.0030.34-
Jul 26, 202430.5130.5130.5130.5129.86-
Jul 25, 202430.1530.1530.1530.1529.50-
Jul 24, 202429.8929.8929.8929.8929.25-
Jul 23, 202430.0030.0030.0030.0029.36-
Jul 22, 202430.1730.1730.1730.1729.52-
Jul 19, 202430.2630.2630.2630.2629.61-
Jul 18, 202430.1530.1530.1530.1529.50-
Jul 17, 202429.8029.8029.8029.8029.16-
Jul 16, 202429.8729.8729.8729.8729.23-
Jul 15, 202429.8429.8429.8429.8429.20-
Jul 12, 202429.7329.7329.7329.7329.09-
Jul 11, 202429.4329.4329.4329.4328.80-
Jul 10, 202429.5029.5029.5029.5028.87-
Jul 9, 202429.7329.7329.7329.7329.09-
Jul 8, 202429.9929.9929.9929.9929.34-
Jul 5, 202430.1030.1030.1030.1029.46-
Jul 4, 202430.1030.1030.1030.1029.46-
Jul 3, 202430.3530.3530.3530.3529.70-
Jul 2, 202430.4430.4430.4430.4429.79-
Jul 1, 202430.9430.9430.9430.9430.28-
Jun 28, 2024 0.189888 Dividend
Jun 28, 202431.5231.5231.5231.5230.85-
Jun 27, 202431.9531.9531.9531.9531.05-
Jun 26, 202431.9931.9931.9931.9931.09-
Jun 25, 202432.1532.1532.1532.1531.25-
Jun 24, 202431.9731.9731.9731.9731.07-
Jun 21, 202431.7731.7731.7731.7730.88-
Jun 20, 202431.9231.9231.9231.9231.03-
Jun 19, 202431.9431.9431.9431.9431.05-
Jun 18, 202432.2232.2232.2232.2231.32-
Jun 17, 202431.6731.6731.6731.6730.78-
Jun 14, 202431.5931.5931.5931.5930.71-
Jun 13, 202430.8330.8330.8330.8329.97-
Jun 12, 202431.3631.3631.3631.3630.48-
Jun 11, 202431.5531.5531.5531.5530.66-
Jun 10, 202432.0632.0632.0632.0631.16-
Jun 7, 202431.5631.5631.5631.5630.67-
Jun 6, 202431.8131.8131.8131.8130.91-
Jun 5, 202431.9131.9131.9131.9131.02-
Jun 4, 202431.3431.3431.3431.3430.47-
Jun 3, 202431.6031.6031.6031.6030.72-
May 31, 202431.1731.5631.1731.5630.6838
May 30, 202430.8530.8530.8530.8529.99-
May 29, 202430.8330.8330.8330.8329.97-
May 28, 202430.9030.9030.9030.9030.03-
May 27, 202430.7530.7530.7530.7529.89-
May 24, 202431.2931.2931.2931.2930.41-
May 23, 202431.3131.3131.3131.3130.43-
May 22, 202431.1331.1331.1331.1330.26-
May 21, 202430.8330.8330.8330.8329.96-
May 20, 202431.0031.0031.0031.0030.14-
May 17, 202431.3131.3131.3131.3130.43-
May 16, 202431.0031.0031.0031.0030.14-
May 15, 202431.4231.4231.4231.4230.54-
May 14, 202431.4931.4931.4931.4930.60-
May 13, 202431.4531.4531.4531.4530.57-
May 10, 202431.4731.4731.4731.4730.59-
May 9, 202431.1931.1931.1931.1930.32-
May 8, 202431.3331.3331.3331.3330.45-
May 7, 202431.0231.0231.0231.0230.15-
May 6, 202431.3031.3031.3031.3030.42-