Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

Keurig Dr Pepper Inc. (KDP.VI)

Compare
32.50
+0.06
+(0.20%)
At close: 5:32:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202532.5632.5632.4632.5032.50-
Mar 3, 202532.1032.4431.9032.4432.44-
Feb 28, 202532.3732.6032.1732.1732.17-
Feb 27, 202531.4231.9331.4131.9331.93524
Feb 26, 202533.3133.3132.4932.4932.49-
Feb 25, 202532.8333.8432.7833.8433.84365
Feb 24, 202532.5932.6932.5132.6932.69-
Feb 21, 202531.5932.2031.5932.2032.20-
Feb 20, 202531.4731.5331.2531.5331.53-
Feb 19, 202531.0831.3731.0831.3731.37-
Feb 18, 202530.4830.8330.1430.8330.83-
Feb 17, 202530.2130.2530.2130.2330.23-
Feb 14, 202530.4730.4730.3230.3230.32-
Feb 13, 202530.4030.6530.3830.6530.65-
Feb 12, 202530.4430.6030.1530.6030.60100
Feb 11, 202529.9630.2829.8230.2830.2810
Feb 10, 202530.1330.2130.0030.0030.00-
Feb 7, 202529.9431.2329.9130.0830.08-
Feb 6, 202530.4830.4829.8229.8229.82-
Feb 5, 202529.9730.2429.9730.2330.23-
Feb 4, 202531.5431.5430.4530.4530.45-
Feb 3, 202530.8631.6930.8631.6931.69-
Jan 31, 202531.0231.1330.8331.0231.02-
Jan 30, 202530.6430.7830.6330.6330.63-
Jan 29, 202530.1030.5630.1030.5630.56-
Jan 28, 202530.2530.4430.2530.4430.44-
Jan 27, 202529.6430.2329.6430.2330.23-
Jan 24, 202529.8229.8229.6729.6729.67-
Jan 23, 202530.2730.2829.7729.7729.77-
Jan 22, 202530.3430.4530.2630.4530.45-
Jan 21, 202530.5330.5930.4530.5030.50-
Jan 20, 202530.6830.6830.5330.5630.56-
Jan 17, 202530.4330.8830.3030.7130.7112
Jan 16, 202530.1430.1430.0230.0530.05-
Jan 15, 202530.1830.2529.9829.9829.98-
Jan 14, 202530.0630.1129.9030.1130.11-
Jan 13, 202529.7329.9429.7329.9429.94-
Jan 10, 202530.2030.2029.8129.8129.81-
Jan 9, 202530.1830.1930.1630.1930.19-
Jan 8, 202529.7129.9129.7129.9129.91-
Jan 7, 202529.8729.9229.8529.8629.86-
Jan 6, 202530.5530.5830.2530.2530.25-
Jan 3, 2025 0.22 Dividend
Jan 3, 202530.7130.7430.6930.7430.74-
Jan 2, 202530.7230.7230.7230.7230.49-
Dec 30, 202430.8330.8330.7230.7230.49-
Dec 27, 202431.0131.0330.7430.9430.71-
Dec 23, 202431.1331.2130.7430.7430.51-
Dec 20, 202431.1531.1531.0531.1530.91-
Dec 19, 202431.3531.4231.2631.2831.05-
Dec 18, 202431.4931.5031.2331.4231.18-
Dec 17, 202431.5131.5931.4231.5931.36-
Dec 16, 202432.0332.0331.8931.9031.66-
Dec 13, 202431.8432.2931.8432.2932.05-
Dec 12, 202431.8232.3031.8232.2832.04-
Dec 11, 202431.9432.1231.9432.1031.86-
Dec 10, 202431.7931.9131.7931.9131.67-
Dec 9, 202430.9831.7530.9731.7531.52-
Dec 6, 202431.1731.3231.1231.1630.93-
Dec 5, 202430.9231.0430.9230.9230.68-
Dec 4, 202430.8830.8830.8130.8530.62-
Dec 3, 202430.9930.9930.8430.8430.61-
Dec 2, 202431.0631.1631.0031.0230.79-
Nov 29, 202431.0531.0830.9531.0030.77-
Nov 28, 202430.9331.1430.9331.1430.91-
Nov 27, 202431.0631.0630.6430.6430.41-
Nov 26, 202431.3631.3631.2631.2631.03-
Nov 25, 202431.3131.3231.1531.1530.91-
Nov 22, 202430.9831.1430.9531.1430.90-
Nov 21, 202430.5930.5930.4230.5330.30-
Nov 20, 202429.8230.1629.8230.1629.93-
Nov 19, 202429.1429.7529.1429.5729.345
Nov 18, 202430.0130.1829.6729.6729.44-
Nov 15, 202431.6331.6830.4030.4030.17-
Nov 14, 202431.9031.9531.6931.6931.46-
Nov 13, 202431.4031.6731.1331.6731.43-
Nov 12, 202431.2231.2731.1831.2531.02-
Nov 11, 202430.7731.0830.7731.0830.84-
Nov 8, 202430.4830.6930.4830.6930.47-
Nov 7, 202430.6430.8130.6230.6430.41-
Nov 6, 202430.7830.7830.4730.6630.43-
Nov 5, 202430.0530.0929.7529.7529.52-
Nov 4, 202430.1030.3230.0630.0629.83-
Nov 1, 202430.3330.3630.1330.2630.04-
Oct 31, 202430.4130.4730.2930.4730.24-
Oct 30, 202430.4530.4530.2530.2530.02-
Oct 29, 202430.2030.5730.0730.5730.34-
Oct 28, 202432.1232.1331.6731.6731.43-
Oct 25, 202432.2932.3532.2932.3032.06-
Oct 24, 202434.4434.4432.1932.1931.951,164
Oct 23, 202434.1634.2434.0234.0233.77-
Oct 22, 202434.0834.0934.0234.0233.77-
Oct 21, 202434.0334.1733.9034.1733.92-
Oct 18, 202433.6533.8133.4433.8133.56-
Oct 17, 202433.7733.9333.6733.7833.53-
Oct 16, 202433.9433.9433.7833.9333.68-
Oct 15, 202433.7633.9733.6033.9733.72-
Oct 14, 202433.3533.4633.2433.4633.21-
Oct 11, 202433.4033.4633.2133.2132.96-
Oct 10, 202433.0633.5433.0633.2833.03-
Oct 9, 202432.9733.0432.9532.9932.74-
Oct 8, 202432.8933.0432.8933.0432.79-
Oct 7, 202433.1533.2033.0133.0132.76-
Oct 4, 202433.2833.2833.1733.1732.92-
Oct 3, 202433.4733.5233.3733.3733.12-
Oct 2, 202433.6133.6533.5433.5433.29-
Oct 1, 202433.6333.9233.6333.9233.66-
Sep 30, 202433.4833.8133.3333.5533.30-
Sep 27, 2024 0.22 Dividend
Sep 27, 202433.4533.8333.3833.8333.58-
Sep 26, 202433.8133.8133.8133.8133.32-
Sep 25, 202433.7433.8433.7433.8133.32-
Sep 24, 202434.2234.2234.0134.1533.67-
Sep 23, 202433.5834.1233.5834.1233.63530
Sep 20, 202433.5633.7233.5633.7233.23-
Sep 19, 202433.8133.8333.5833.5833.10-
Sep 18, 202433.7233.7233.6233.7133.23-
Sep 17, 202433.5933.7833.5433.7833.29-
Sep 16, 202433.8133.9033.6333.6333.15-
Sep 13, 202433.4333.8233.4233.8233.34-
Sep 12, 202433.9033.9033.4533.4532.9760
Sep 11, 202433.4733.7133.3133.3132.84-
Sep 10, 202433.7233.8133.7233.7633.28-
Sep 9, 202433.3333.8233.3333.8233.34-
Sep 6, 202433.3333.3433.1933.3432.87-
Sep 5, 202433.5733.6133.2633.2632.79-
Sep 4, 202433.5133.5133.4933.5133.03-
Sep 3, 202433.0633.4733.0433.4733.00-
Sep 2, 202433.0833.0832.9732.9732.51-
Aug 30, 202432.6632.9732.6632.9732.51-
Aug 29, 202432.6232.8332.4732.4732.017
Aug 28, 202432.6232.7832.4532.4531.99-
Aug 27, 202432.3532.6032.3532.5332.07-
Aug 26, 202431.9032.3131.9032.3131.85-
Aug 23, 202432.1432.2631.8531.8531.40-
Aug 22, 202432.6332.6331.8832.0631.60-
Aug 21, 202432.1432.1932.0832.0831.62-
Aug 20, 202432.1732.1732.0532.1331.67-
Aug 19, 202432.1032.1132.0032.0631.61-
Aug 16, 202432.2132.2231.9932.2231.76-
Aug 15, 202431.7332.3031.7332.1731.71-
Aug 14, 202431.9832.1031.7532.1031.65-
Aug 13, 202431.8931.9231.8231.9231.47-
Aug 12, 202431.8031.8031.6231.6331.18-
Aug 9, 202431.7031.7031.4531.4531.00-
Aug 8, 202431.5831.7331.5231.7331.27-
Aug 7, 202431.8031.8731.4931.8731.42-
Aug 6, 202431.4731.7331.4031.7331.28-
Aug 5, 202430.9132.8530.9131.1330.685,119
Aug 2, 202431.8932.0231.6431.6431.18-
Aug 1, 202431.6931.8631.5631.7531.30-
Jul 31, 202431.6431.6931.1631.6931.24288
Jul 30, 202431.6531.6531.4631.6531.20-
Jul 29, 202431.1631.4731.1631.4731.02-
Jul 26, 202430.6631.1130.5031.1130.67-
Jul 25, 202430.4131.3330.2030.8030.36313
Jul 24, 202430.0830.1729.8629.8629.44-
Jul 23, 202430.2630.3030.1530.1529.72-
Jul 22, 202430.3330.3830.3330.3829.95-
Jul 19, 202430.3830.6630.1730.1729.75-
Jul 18, 202429.9530.7529.9530.7530.32-
Jul 17, 202429.8930.1129.8530.1129.68-
Jul 16, 202430.0830.1030.0230.0229.59-
Jul 15, 202430.0030.0029.8829.9229.49-
Jul 12, 202429.9129.9329.8329.9329.50-
Jul 11, 202429.5529.8229.2929.8229.39-
Jul 10, 202429.5829.7229.5629.7229.30-
Jul 9, 202429.8829.9229.7629.7629.34-
Jul 8, 202430.1130.1129.8629.8629.44-
Jul 5, 202430.2930.2930.0630.0629.63-
Jul 4, 202430.2930.2930.2230.2229.79-
Jul 3, 202430.5030.5030.2830.2829.85-
Jul 2, 202430.6630.6630.6630.6630.22-
Jul 1, 202431.0531.0530.8830.8830.44-
Jun 28, 2024 0.20 Dividend
Jun 28, 202431.6931.6931.2631.2630.81-
Jun 27, 202432.1732.1732.1732.1731.50-
Jun 26, 202432.1732.1732.1732.1731.50-
Jun 25, 202432.3332.3332.1632.1631.49-
Jun 24, 202432.1232.1231.9831.9831.31-
Jun 21, 202432.0332.0331.9932.0131.34342
Jun 20, 202432.0632.0631.8231.8231.16-
Jun 19, 202432.0832.0832.0832.0831.41-
Jun 18, 202432.3532.3532.0332.0331.37-
Jun 17, 202431.8131.9531.8131.9531.28-
Jun 14, 202431.7232.0131.7232.0131.35-
Jun 13, 202431.0331.3231.0331.3230.66-
Jun 12, 202431.6431.6431.1631.1630.51-
Jun 11, 202431.8231.8231.6331.6330.97-
Jun 10, 202432.1932.1931.7631.7631.10-
Jun 7, 202431.7132.1531.7132.1531.48-
Jun 6, 202432.1032.1031.9631.9631.29-
Jun 5, 202432.0832.0832.0632.0631.40-
Jun 4, 202431.5231.6731.5231.6731.01-
Jun 3, 202431.6831.6831.5731.5730.91-
May 31, 202431.3431.4731.3431.4730.81-
May 30, 202431.0331.5131.0331.1930.55851
May 29, 202430.9930.9930.6330.9530.311,177
May 28, 202431.2031.2031.1431.1430.49-
May 27, 202431.0031.0931.0031.0930.45-
May 24, 202431.4431.6531.4431.6530.99-
May 23, 202431.5331.6731.5331.6731.01-
May 22, 202431.2731.5231.2731.5230.86-
May 21, 202430.9531.1530.9531.1530.50-
May 20, 202431.2531.2531.1231.1230.47-
May 17, 202431.4531.4531.2531.2530.60-
May 16, 202431.1431.4231.1431.4230.76-
May 15, 202431.5731.5731.1231.1230.47-
May 14, 202431.6131.6131.3631.3630.71-
May 13, 202431.6031.6031.4731.4730.81-
May 10, 202431.5531.5531.4231.4230.76-
May 9, 202431.3731.4431.3731.4430.79-
May 8, 202431.4931.4931.4231.4230.77-
May 7, 202431.1931.3231.1931.3230.67-
May 6, 202431.4131.4131.2331.2330.57-
May 3, 202431.1331.2731.1331.2730.62-
May 2, 202431.1331.2831.1331.2830.63-
Apr 30, 202431.4531.4531.2331.2330.58-
Apr 29, 202431.5131.5131.4631.4630.80-
Apr 26, 202431.3331.5931.3331.5930.93-
Apr 25, 202429.2731.3929.2731.3930.73100
Apr 24, 202429.6129.8329.6129.8329.21-
Apr 23, 202429.8729.8729.6429.6429.02-
Apr 22, 202429.6429.7229.6429.7229.10-
Apr 19, 202429.3029.3029.3029.3028.69-
Apr 18, 202428.9228.9828.9228.9828.38-
Apr 17, 202428.6528.7228.6528.7228.12-
Apr 16, 202428.6428.6428.6128.6128.01-
Apr 15, 202428.4428.5728.4428.5727.97-
Apr 12, 202428.8828.8828.5928.5927.99-
Apr 11, 202428.0528.6928.0528.6928.09-
Apr 10, 202428.5928.5928.3328.3327.74352
Apr 9, 202428.3728.6228.3728.5327.9470
Apr 8, 202428.4528.4528.4328.4327.84-
Apr 5, 202428.3428.4128.3428.4127.82334
Apr 4, 202428.6328.6328.3628.5527.9687
Apr 3, 202428.9828.9828.6328.6328.03669
Apr 2, 202429.1529.3828.6728.6728.07167
Mar 28, 202428.4328.4528.4328.4527.86334
Mar 27, 2024 0.20 Dividend
Mar 27, 202428.4928.4928.4928.4927.90-
Mar 26, 202428.1528.4928.1528.4927.69-
Mar 25, 202427.5027.7527.5027.7526.97-
Mar 22, 202427.4527.4527.4127.4126.64-
Mar 21, 202427.3127.3127.3127.3126.54-
Mar 20, 202426.9827.2326.9827.2326.46-
Mar 19, 202427.1627.2527.1627.2526.48-
Mar 18, 202426.5827.0326.5827.0326.27-
Mar 15, 202426.5026.5326.4226.4225.6899
Mar 14, 202426.3226.5326.3226.5325.78-
Mar 13, 202426.9126.9126.6226.6225.87-
Mar 12, 202426.8826.8826.8326.8326.07-
Mar 11, 202426.8026.8426.8026.8426.08-
Mar 8, 202426.6326.6726.6326.6725.92-
Mar 7, 202426.7926.7926.5126.5125.77-
Mar 6, 202426.8926.8926.8926.8926.13-
Mar 5, 202426.8026.9226.8026.9226.16-
Mar 4, 202426.9526.9526.9326.9326.17-

Related Tickers

CELH.MX Celsius Holdings, Inc.
540.00
+2.47%
 
KO.VI The Coca-Cola Company
67.85
-0.41%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.96
+1.09%
 
PRMB Primo Brands Corporation
33.30
+0.06%
 
PEP PepsiCo, Inc.
156.11
+0.08%
 
KO The Coca-Cola Company
70.75
-2.18%
 
CELH Celsius Holdings, Inc.
26.18
+2.07%