UK markets closed

Keurig Dr Pepper Inc. (DP5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.16-0.28 (-0.95%)
As of 09:20AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202429.1629.1629.1629.1629.16144
23 Apr 202429.4929.9129.4329.4329.43144
22 Apr 202429.1329.5529.1329.5529.55-
19 Apr 202428.6729.4128.6729.4129.41-
18 Apr 202428.4828.4828.4828.4828.48-
17 Apr 202428.1728.6828.1728.6828.68-
16 Apr 202428.1528.4328.1528.4328.43-
15 Apr 202428.0028.0028.0028.0028.00-
12 Apr 202428.3928.3928.3928.3928.39-
11 Apr 202428.0528.6128.0528.6128.61-
10 Apr 202428.1228.3228.1228.3228.32-
09 Apr 202427.8428.3327.8428.3328.33-
08 Apr 202427.9927.9927.9927.9927.99-
05 Apr 202427.8428.1527.8428.1528.15-
04 Apr 202428.9028.9028.1428.1428.1480
03 Apr 202428.5228.5228.4328.4328.43-
02 Apr 202429.7429.7428.4128.4128.41199
28 Mar 202427.8828.2227.8828.2228.22-
27 Mar 202427.7528.0727.7528.0728.07-
27 Mar 20240.215 Dividend
26 Mar 202427.6628.5927.6628.2027.99300
25 Mar 202427.1728.0127.1727.9427.733,800
22 Mar 202426.9527.7126.9527.3727.1694
21 Mar 202426.7727.0626.7727.0626.85-
20 Mar 202426.5027.0026.5027.0026.80-
19 Mar 202426.6927.6826.6926.7726.57100
18 Mar 202426.1526.1526.1526.1525.95-
15 Mar 202426.2826.3526.2826.3526.15-
14 Mar 202426.0126.0126.0126.0125.81-
13 Mar 202426.5026.5026.0626.0925.90275
12 Mar 202426.3826.5926.3826.5926.39-
11 Mar 202426.3526.6126.3526.6126.41-
08 Mar 202426.1026.4226.1026.4226.22-
07 Mar 202427.2227.2226.2426.2426.0495
06 Mar 202426.4326.6026.4326.6026.40-
05 Mar 202427.2527.2726.5926.5926.3948
04 Mar 202426.4826.4826.4826.4826.27-
01 Mar 202426.6826.8326.6826.8326.63-
29 Feb 202427.1427.4827.1427.4827.27-
28 Feb 202426.7527.4726.7527.4727.26-
27 Feb 202426.6926.9826.6926.9826.77-
26 Feb 202427.3627.3627.3627.3627.15-
23 Feb 202427.5127.7327.5127.7327.52-
22 Feb 202428.6428.6627.9827.9827.77116
21 Feb 202428.3528.9128.3528.9128.69-
20 Feb 202428.0928.5928.0928.5928.38-
19 Feb 202428.2528.2728.2528.2728.05-
16 Feb 202428.3828.5728.3828.5728.35-
15 Feb 202428.5128.6628.5128.6628.44-
14 Feb 202428.4228.8228.4228.8228.60-
13 Feb 202428.5629.5028.5628.7528.5375
12 Feb 202428.3528.8728.3528.8728.65-
09 Feb 202428.7028.7028.6028.6028.39-
08 Feb 202428.5029.0128.5029.0128.79-
07 Feb 202428.4129.4428.4128.8328.62100
06 Feb 202428.5028.5028.5028.5028.28-
05 Feb 202428.9528.9528.9528.9528.73-
02 Feb 202428.9029.2128.9029.2128.99-
01 Feb 202428.6729.1528.6729.1528.93-
31 Jan 202429.0729.0728.9328.9328.71-
30 Jan 202429.1029.9229.1029.1828.9640
29 Jan 202429.0129.3229.0129.3229.09-
26 Jan 202428.6029.1828.5329.1828.96600
25 Jan 202428.1528.9028.1528.9028.68-
24 Jan 202428.7328.7328.4028.4028.18-
23 Jan 202428.3929.0628.3929.0628.84200
22 Jan 202428.9228.9228.9228.9228.69-
19 Jan 202428.7429.0528.7429.0528.83-
18 Jan 202428.6729.0628.6729.0628.84-
17 Jan 202428.7028.9628.7028.9628.74-
16 Jan 202428.6629.0028.6629.0028.78-
15 Jan 202428.6629.6628.6628.8128.59583
12 Jan 202428.6728.9228.6728.9228.70-
11 Jan 202428.5028.9228.5028.9228.69-
10 Jan 202428.7428.7528.7428.7528.53-
09 Jan 202428.5428.9428.5428.9428.7220
08 Jan 202428.6728.6728.6728.6728.45-
05 Jan 202429.2129.2129.0229.0228.80-
04 Jan 202429.2029.2029.2029.2028.98-
04 Jan 20240.215 Dividend
03 Jan 202429.7529.7529.6629.6629.22-
02 Jan 202429.8230.1829.8230.1829.7390
29 Dec 202329.7329.7329.7329.7329.29-
28 Dec 202329.3629.8829.3629.8829.44-
27 Dec 202329.4329.4329.4329.4329.00-
22 Dec 202329.0729.5929.0729.5929.16-
21 Dec 202329.1429.3629.1429.3628.92-
20 Dec 202329.2429.3529.2429.3528.92-
19 Dec 202329.2129.4029.2129.4028.96-
18 Dec 202328.8929.5228.8929.5229.08-
15 Dec 202329.0929.1129.0929.1128.68-
14 Dec 202330.1730.1729.0829.0828.65285
13 Dec 202329.9930.3129.9930.3129.86-
12 Dec 202330.0030.0730.0030.0729.62-
11 Dec 202329.3930.1929.3930.1929.74-
08 Dec 202329.6129.6829.6129.6829.24-
07 Dec 202329.4329.9029.4329.7629.32142
06 Dec 202329.2929.6529.2929.6529.21-
05 Dec 202329.3229.4929.3229.4929.05-
04 Dec 202329.1629.1629.1629.1628.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...