Australia markets closed

Keurig Dr Pepper Inc (DP5.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
31.17-0.19 (-0.59%)
At close: 03:54PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202431.2031.2231.1531.1731.1766
02 May 202431.0231.4231.0231.3631.36-
30 Apr 202431.3531.3531.2231.3231.32-
29 Apr 202431.3531.4331.3531.4131.41-
26 Apr 202431.2331.6731.0931.5031.50-
25 Apr 202430.0731.7030.0731.4931.49-
24 Apr 202429.4429.7029.0229.7029.70-
23 Apr 202429.6929.8229.5929.5929.59-
22 Apr 202429.4729.5429.4729.5429.54-
19 Apr 202429.0529.1729.0529.1629.16-
18 Apr 202428.8429.1728.7729.1429.147
17 Apr 202428.5728.8428.5528.8428.84200
16 Apr 202428.5128.5328.3828.5328.53-
15 Apr 202428.3228.5828.2728.5828.58-
12 Apr 202428.6728.7828.6728.6928.69-
11 Apr 202428.4028.8328.3828.7028.7012
10 Apr 202428.4628.5828.2628.2628.26-
09 Apr 202428.2428.5128.2328.5128.51-
08 Apr 202428.3528.4228.2728.2728.27-
05 Apr 202428.2428.3928.1728.3028.30-
04 Apr 202428.5028.6028.3128.5328.53128
03 Apr 202428.5929.3828.5428.5928.59133
02 Apr 202429.0129.3828.5928.5928.5920
28 Mar 202428.0728.6728.0728.5028.50-
27 Mar 202428.1928.4328.0028.4328.43-
27 Mar 20240.215 Dividend
26 Mar 202428.0028.5127.9328.5128.305
25 Mar 202427.4527.7027.4127.7027.49450
22 Mar 202427.2027.4227.2027.4227.21-
21 Mar 202427.1027.3527.1027.3127.10-
20 Mar 202426.8527.3326.8527.3327.13-
19 Mar 202427.0327.5027.0327.5027.30-
18 Mar 202426.4026.6726.3526.6726.46-
15 Mar 202426.5826.7026.4226.4226.23-
14 Mar 202426.3526.5926.3526.5526.3540
13 Mar 202426.8126.8926.7326.7726.57-
12 Mar 202426.7626.9126.7526.8526.6520
11 Mar 202426.7326.8726.7326.8726.67210
08 Mar 202426.4426.6026.4426.4826.284
07 Mar 202426.6326.6926.4926.4926.2965
06 Mar 202426.8027.0526.7326.9126.71355
05 Mar 202426.6626.9226.6626.8926.6879
04 Mar 202426.8426.9626.8426.8926.68-
01 Mar 202427.0627.0726.5726.9126.70-
29 Feb 202427.5327.9827.4727.7027.49-
28 Feb 202427.1127.5927.0927.5927.3915
27 Feb 202427.0627.2426.9227.2427.03-
26 Feb 202427.7527.7527.3327.3327.13-
23 Feb 202427.9228.0027.7428.0027.78140
22 Feb 202429.0629.3628.3728.3728.16-
21 Feb 202428.7629.0928.7329.0928.88-
20 Feb 202428.4628.7128.4028.7128.49-
19 Feb 202428.6128.6328.3928.5228.31-
16 Feb 202428.7428.7628.6128.7228.50350
15 Feb 202428.9029.1128.8929.1128.89125
14 Feb 202428.7328.8828.7328.8828.66-
13 Feb 202428.9428.9428.8828.8828.66-
12 Feb 202428.7328.8928.7328.8928.67-
09 Feb 202429.0929.0928.7728.7728.55-
08 Feb 202428.8728.9728.8628.9728.75-
07 Feb 202428.8029.1328.7729.0028.78-
06 Feb 202428.7528.9428.7528.9428.73-
05 Feb 202429.3329.3329.2029.2329.01140
02 Feb 202429.2829.3129.1629.1628.94200
01 Feb 202429.0029.0629.0029.0628.84-
31 Jan 202429.4129.4329.1629.1628.9480
30 Jan 202429.4329.4829.3729.4129.19-
29 Jan 202429.6029.6029.3429.5729.348
26 Jan 202428.9729.0528.9029.0528.83-
25 Jan 202428.5428.9128.5028.9128.69-
24 Jan 202429.1229.1228.7528.7728.55-
23 Jan 202428.7428.9128.7428.8628.65-
22 Jan 202429.2829.3329.2029.2028.98-
19 Jan 202429.0929.4128.9729.1628.94409
18 Jan 202429.0229.2828.9228.9828.764
17 Jan 202429.1229.2629.0529.2629.04-
16 Jan 202429.1529.2729.1529.1528.93170
15 Jan 202429.1529.1529.1529.1528.93-
12 Jan 202428.9929.1928.9829.1528.93-
11 Jan 202428.8328.8828.8328.8528.63-
10 Jan 202429.1229.2329.0629.0628.8450
09 Jan 202428.9128.9128.8228.8228.60300
08 Jan 202429.0129.1128.9829.1128.90-
05 Jan 202429.5529.5829.3629.3629.14600
04 Jan 202429.5929.6229.5629.6229.40-
04 Jan 20240.215 Dividend
03 Jan 202430.4030.4029.8929.8929.45-
02 Jan 202430.1730.4930.1730.4930.04-
29 Dec 202330.0830.2230.0530.0529.6150
28 Dec 202329.7429.8229.6929.8229.38-
27 Dec 202329.8329.9329.7229.8329.3959
22 Dec 202329.4529.6729.4229.6729.231,000
21 Dec 202329.5029.5729.4929.5229.0953
20 Dec 202329.6529.6629.5429.5429.11-
19 Dec 202329.5929.6829.5829.6829.24-
18 Dec 202329.2829.2929.2029.2528.82-
15 Dec 202329.3529.6629.3529.6629.22-
14 Dec 202330.5030.5230.0630.0629.62-
13 Dec 202330.2530.3930.2530.3129.87-
12 Dec 202330.3530.4530.2730.3229.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...