Keurig Dr Pepper Inc (DP5.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 100 |
| May 08, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| May 07, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| May 06, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| May 03, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| May 02, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Apr 30, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Apr 29, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Apr 26, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Apr 25, 2024 | 30.05 | 31.25 | 30.05 | 31.25 | 31.25 | 100 |
| Apr 24, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Apr 23, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Apr 22, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Apr 19, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| Apr 18, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| Apr 17, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| Apr 16, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| Apr 15, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| Apr 12, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| Apr 11, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| Apr 10, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| Apr 09, 2024 | 28.50 | 28.50 | 28.49 | 28.49 | 28.49 | 10 |
| Apr 08, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Apr 05, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Apr 04, 2024 | 28.76 | 28.76 | 28.57 | 28.57 | 28.57 | 50 |
| Apr 03, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| Apr 02, 2024 | 29.00 | 29.03 | 29.00 | 29.03 | 29.03 | 225 |
| Mar 28, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| Mar 27, 2024 | 28.17 | 28.38 | 28.17 | 28.38 | 28.38 | 35 |
| Mar 27, 2024 | 0.215 Dividend | |||||
| Mar 26, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.76 | - |
| Mar 25, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.34 | - |
| Mar 22, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.98 | - |
| Mar 21, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.88 | - |
| Mar 20, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.80 | - |
| Mar 19, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.80 | - |
| Mar 18, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.39 | - |
| Mar 15, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.39 | - |
| Mar 14, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.39 | - |
| Mar 13, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.58 | - |
| Mar 12, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.53 | - |
| Mar 11, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.50 | - |
| Mar 08, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.48 | - |
| Mar 07, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.66 | - |
| Mar 06, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.74 | - |
| Mar 05, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.74 | - |
| Mar 04, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.90 | - |
| Mar 01, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.07 | - |
| Feb 29, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.30 | - |
| Feb 28, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.10 | - |
| Feb 27, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.10 | - |
| Feb 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.78 | - |
| Feb 23, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.95 | - |
| Feb 22, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.81 | - |
| Feb 21, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.52 | - |
| Feb 20, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.51 | - |
| Feb 19, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.67 | - |
| Feb 16, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.77 | - |
| Feb 15, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.77 | - |
| Feb 14, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.77 | - |
| Feb 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | - |
| Feb 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | - |
| Feb 09, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.85 | - |
| Feb 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | - |
| Feb 07, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | - |
| Feb 06, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | - |
| Feb 05, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.08 | - |
| Feb 02, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.05 | - |
| Feb 01, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.05 | - |
| Jan 31, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.19 | - |
| Jan 30, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.19 | - |
| Jan 29, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.09 | - |
| Jan 26, 2024 | 28.95 | 29.14 | 28.95 | 29.14 | 28.91 | 70 |
| Jan 25, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | - |
| Jan 24, 2024 | 29.10 | 29.10 | 28.83 | 28.83 | 28.61 | 250 |
| Jan 23, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | - |
| Jan 22, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.04 | - |
| Jan 19, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | - |
| Jan 18, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | - |
| Jan 17, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | - |
| Jan 16, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | - |
| Jan 15, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | - |
| Jan 12, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | - |
| Jan 11, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | - |
| Jan 10, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.93 | - |
| Jan 09, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.93 | - |
| Jan 08, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.05 | - |
| Jan 05, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.45 | - |
| Jan 04, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.48 | - |
| Jan 04, 2024 | 0.215 Dividend | |||||
| Jan 03, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.70 | - |
| Jan 02, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.70 | - |
| Dec 29, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.62 | - |
| Dec 28, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.37 | - |
| Dec 27, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.37 | - |
| Dec 22, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.14 | - |
| Dec 21, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.18 | - |
| Dec 20, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.20 | - |
| Dec 19, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.14 | - |
| Dec 18, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 28.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.