Keurig Dr Pepper Inc

KDP
🏛️ 德国 →
21.66
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 31.91 31.91 31.91 31.91 0.0M
2021-12-29 32.15 32.15 32.15 32.15 0.0M
2021-12-28 31.83 31.83 31.83 31.83 0.0M
2021-12-27 31.45 31.45 31.45 31.45 0.0M
2021-12-23 31.63 31.63 31.63 31.63 0.0M
2021-12-22 31.22 31.22 31.22 31.22 0.0M
2021-12-21 31.48 31.48 31.48 31.48 0.0M
2021-12-20 31.30 31.30 31.30 31.30 0.0M
2021-12-17 30.87 30.87 30.87 30.87 0.0M
2021-12-16 31.53 31.53 31.53 31.53 0.0M
2021-12-15 31.07 31.07 31.07 31.07 0.0M
2021-12-14 31.34 31.34 31.34 31.34 0.0M
2021-12-13 30.81 30.81 30.81 30.81 0.0M
2021-12-10 30.59 30.87 30.59 30.87 0.0M
2021-12-09 30.58 30.58 30.58 30.58 0.0M
2021-12-08 30.92 30.92 30.92 30.92 0.0M
2021-12-07 30.98 30.98 30.98 30.98 0.0M
2021-12-06 30.60 30.60 30.60 30.60 0.0M
2021-12-03 30.24 30.27 30.24 30.27 0.0M
2021-12-02 29.75 29.91 29.75 29.91 0.0M
2021-12-01 30.07 30.07 29.93 29.93 0.0M
2021-11-30 30.12 30.87 30.12 30.87 0.0M
2021-11-29 31.64 31.64 31.64 31.64 0.0M
2021-11-26 30.63 31.23 30.63 31.23 0.0M
2021-11-25 31.68 31.82 31.68 31.82 0.0M
2021-11-24 31.81 31.81 31.75 31.75 0.0M
2021-11-23 31.15 31.87 31.15 31.87 0.0M
2021-11-22 31.24 31.24 30.82 30.82 0.0M
2021-11-19 31.41 31.41 31.41 31.41 0.0M
2021-11-18 31.41 31.41 31.13 31.13 0.0M
2021-11-17 31.41 31.41 31.14 31.14 0.0M
2021-11-16 31.28 31.52 31.28 31.52 0.0M
2021-11-15 31.00 31.00 30.88 30.88 0.0M
2021-11-12 31.05 31.05 31.04 31.04 0.0M
2021-11-11 31.25 31.25 30.98 30.98 0.0M
2021-11-10 30.86 30.86 30.84 30.84 0.0M
2021-11-09 30.79 30.79 30.71 30.71 0.0M
2021-11-08 31.41 31.41 31.22 31.22 0.0M
2021-11-05 31.24 31.24 31.24 31.24 0.0M
2021-11-04 30.65 31.00 30.65 31.00 0.0M
2021-11-03 30.75 30.88 30.75 30.88 0.0M
2021-11-02 30.78 31.19 30.78 31.19 0.0M
2021-11-01 31.20 31.20 30.98 30.98 0.0M
2021-10-29 30.49 30.54 30.49 30.54 0.0M
2021-10-28 29.45 29.45 29.45 29.45 0.0M
2021-10-27 29.77 29.77 29.77 29.77 0.0M
2021-10-26 29.63 29.63 29.42 29.42 0.0M
2021-10-25 29.85 29.85 29.85 29.85 0.0M
2021-10-22 29.51 29.51 29.47 29.47 0.0M
2021-10-21 29.80 29.80 29.73 29.73 0.0M
2021-10-20 29.79 29.79 29.79 29.79 0.0M
2021-10-19 29.30 29.30 29.30 29.30 0.0M
2021-10-18 30.60 30.60 30.60 30.60 0.0M
2021-10-15 30.13 30.13 30.13 30.13 0.0M
2021-10-14 31.00 31.00 31.00 31.00 0.0M
2021-10-13 29.83 30.52 29.83 30.52 0.0M
2021-10-12 30.21 30.23 30.21 30.23 0.0M
2021-10-11 30.16 30.16 30.16 30.16 0.0M
2021-10-08 30.30 30.30 30.25 30.25 0.0M
2021-10-07 29.56 29.56 29.56 29.56 0.0M
2021-10-06 28.67 28.67 28.58 28.58 0.0M
2021-10-05 28.16 28.21 28.16 28.21 0.0M
2021-10-04 28.79 28.79 28.15 28.30 0.0M
2021-10-01 29.23 29.99 29.23 29.99 0.0M
2021-09-30 29.91 29.91 29.76 29.76 0.0M
2021-09-29 29.23 29.23 29.05 29.05 0.0M
2021-09-28 29.02 29.02 28.79 28.79 0.0M
2021-09-27 28.40 28.40 28.40 28.40 0.0M
2021-09-24 28.66 29.80 28.66 29.80 0.0M
2021-09-23 29.38 29.38 29.38 29.38 0.0M
2021-09-22 29.11 29.11 29.11 29.11 0.0M
2021-09-21 29.63 29.71 28.99 28.99 0.0M
2021-09-20 29.40 29.40 29.40 29.40 0.0M
2021-09-17 30.10 30.10 30.10 30.10 0.0M
2021-09-16 29.95 29.95 29.87 29.87 0.0M
2021-09-15 29.65 29.65 29.52 29.52 0.0M
2021-09-14 29.67 29.67 29.62 29.62 0.0M
2021-09-13 29.63 29.63 29.54 29.54 0.0M
2021-09-10 29.48 29.48 29.48 29.48 0.0M
2021-09-09 29.62 29.62 29.54 29.54 0.0M
2021-09-08 29.28 29.43 29.28 29.43 0.0M
2021-09-07 29.12 29.29 29.12 29.29 0.0M
2021-09-06 29.60 29.60 29.60 29.60 0.0M
2021-09-03 30.05 30.05 29.75 29.75 0.0M
2021-09-02 29.62 30.15 29.62 30.15 0.0M
2021-09-01 30.24 30.24 30.24 30.24 0.0M
2021-08-31 29.83 29.83 29.67 29.67 0.0M
2021-08-30 29.71 29.71 29.71 29.71 0.0M
2021-08-27 29.76 29.76 29.63 29.63 0.0M
2021-08-26 29.58 29.58 29.57 29.57 0.0M
2021-08-25 29.73 29.73 29.73 29.73 0.0M
2021-08-24 29.86 29.86 29.70 29.70 0.0M
2021-08-23 29.70 29.70 29.58 29.58 0.0M
2021-08-20 29.18 29.18 29.18 29.18 0.0M
2021-08-19 29.14 29.14 29.14 29.14 0.0M
2021-08-18 29.50 29.50 29.50 29.50 0.0M
2021-08-17 29.63 29.63 29.63 29.63 0.0M
2021-08-16 28.61 28.61 28.61 28.61 0.0M
2021-08-13 28.75 28.75 28.75 28.75 0.0M
2021-08-12 29.46 29.61 29.46 29.61 0.0M
2021-08-11 29.26 29.26 29.26 29.26 0.0M
2021-08-10 29.21 29.21 29.21 29.21 0.0M
2021-08-09 29.05 29.05 28.97 28.97 0.0M
2021-08-06 29.06 29.06 29.03 29.03 0.0M
2021-08-05 29.16 29.16 28.83 28.83 0.0M
2021-08-04 29.23 29.23 29.10 29.10 0.0M
2021-08-03 28.44 28.44 28.44 28.44 0.0M
2021-08-02 29.87 29.87 28.52 28.52 0.0M
2021-07-30 29.52 29.52 29.38 29.38 0.0M
2021-07-29 29.78 29.78 29.27 29.27 0.0M
2021-07-28 29.91 29.91 29.75 29.75 0.0M
2021-07-27 30.41 30.41 30.26 30.26 0.0M
2021-07-26 30.44 30.44 30.38 30.38 0.0M
2021-07-23 29.85 30.22 29.85 30.22 0.0M
2021-07-22 29.54 29.74 29.54 29.74 0.0M
2021-07-21 30.68 30.68 30.40 30.40 0.0M
2021-07-20 30.28 30.28 30.12 30.12 0.0M
2021-07-19 29.73 30.26 29.73 30.26 0.0M
2021-07-16 30.44 30.44 30.28 30.28 0.0M
2021-07-15 29.84 29.90 29.84 29.90 0.0M
2021-07-14 29.52 29.55 29.52 29.55 0.0M
2021-07-13 28.96 29.73 28.96 29.73 0.0M
2021-07-12 29.39 29.39 29.24 29.24 0.0M
2021-07-09 29.37 29.37 29.25 29.25 0.0M
2021-07-08 29.33 29.33 29.33 29.33 0.0M
2021-07-07 29.48 29.48 29.48 29.48 0.0M
2021-07-06 29.10 29.51 29.10 29.51 0.0M
2021-07-05 29.58 29.58 29.58 29.58 0.0M
2021-07-02 29.20 29.74 29.20 29.74 0.0M
2021-07-01 29.73 29.73 29.55 29.55 0.0M
2021-06-30 29.41 29.53 29.41 29.53 0.0M
2021-06-29 29.26 29.29 29.26 29.29 0.0M
2021-06-28 29.16 29.16 29.13 29.13 0.0M
2021-06-25 28.96 28.96 28.75 28.75 0.0M
2021-06-24 28.91 28.91 28.71 28.71 0.0M
2021-06-23 29.18 29.18 29.18 29.18 0.0M
2021-06-22 28.73 28.73 28.65 28.65 0.0M
2021-06-21 28.95 28.95 28.84 28.84 0.0M
2021-06-18 28.38 28.85 28.38 28.85 0.0M
2021-06-17 28.42 28.45 28.42 28.45 0.0M
2021-06-16 28.50 28.50 28.41 28.41 0.0M
2021-06-15 28.66 28.67 28.66 28.67 0.0M
2021-06-14 29.07 29.07 28.68 28.68 0.0M
2021-06-11 28.67 28.67 28.63 28.63 0.0M
2021-06-10 29.05 29.05 28.68 28.68 0.0M
2021-06-09 28.87 28.87 28.67 28.67 0.0M
2021-06-08 28.80 28.92 28.80 28.92 0.0M
2021-06-07 30.26 30.46 30.09 30.09 0.0M
2021-06-04 29.89 29.89 29.89 29.89 0.0M
2021-06-03 30.29 30.29 30.29 30.29 0.0M
2021-06-02 30.15 30.15 30.08 30.08 0.0M
2021-06-01 30.27 30.39 30.10 30.39 0.0M
2021-05-31 30.24 30.24 30.24 30.24 0.0M
2021-05-28 29.54 30.14 29.54 30.14 0.0M
2021-05-27 29.83 30.07 29.83 30.07 0.0M
2021-05-26 29.82 29.82 29.81 29.81 0.0M
2021-05-25 29.56 29.85 29.56 29.85 0.0M
2021-05-21 29.25 29.89 29.25 29.89 0.0M
2021-05-20 29.26 29.36 29.26 29.36 0.0M
2021-05-19 29.22 29.26 29.03 29.03 0.0M
2021-05-18 28.98 29.48 28.98 29.48 0.0M
2021-05-17 29.61 29.61 29.50 29.50 0.0M
2021-05-14 29.63 29.63 29.52 29.52 0.0M
2021-05-13 29.22 29.23 29.22 29.23 0.0M
2021-05-12 29.35 29.35 29.00 29.00 0.0M
2021-05-11 30.38 30.38 29.58 29.58 0.0M
2021-05-10 30.12 30.12 30.04 30.04 0.0M
2021-05-07 30.02 30.07 29.72 30.07 0.0M
2021-05-06 29.96 29.96 29.96 29.96 0.0M
2021-05-05 29.71 29.71 29.57 29.57 0.0M
2021-05-04 29.39 29.81 29.39 29.81 0.0M
2021-05-03 29.30 29.70 29.30 29.70 0.0M
2021-04-30 29.75 29.75 29.22 29.22 0.0M
2021-04-29 29.01 29.03 29.01 29.03 0.0M
2021-04-28 29.36 29.41 29.36 29.41 0.0M
2021-04-27 29.48 29.48 29.25 29.25 0.0M
2021-04-26 29.87 29.99 29.50 29.50 0.0M
2021-04-23 29.87 29.87 29.71 29.79 0.0M
2021-04-22 30.06 30.06 29.85 29.85 0.0M
2021-04-21 30.03 30.71 30.03 30.71 0.0M
2021-04-20 29.87 29.87 29.80 29.80 0.0M
2021-04-19 29.88 29.93 29.88 29.93 0.0M
2021-04-16 29.30 29.69 29.30 29.69 0.0M
2021-04-15 29.55 29.57 29.55 29.57 0.0M
2021-04-14 29.49 29.49 29.36 29.36 0.0M
2021-04-13 29.78 29.78 29.37 29.37 0.0M
2021-04-12 29.43 29.43 29.37 29.37 0.0M
2021-04-09 29.63 29.63 29.53 29.53 0.0M
2021-04-08 29.68 29.68 29.57 29.57 0.0M
2021-04-07 29.49 29.52 29.37 29.37 0.0M
2021-04-06 29.21 29.27 29.21 29.27 0.0M
2021-04-01 29.15 29.18 29.15 29.18 0.0M
2021-03-31 29.59 29.59 29.36 29.36 0.0M
2021-03-30 30.24 30.24 29.93 29.93 0.0M
2021-03-29 29.81 29.85 29.81 29.85 0.0M
2021-03-26 28.90 29.38 28.87 28.87 0.0M
2021-03-25 28.59 29.13 28.59 29.13 0.0M
2021-03-24 28.74 29.01 28.74 29.01 0.0M
2021-03-23 28.45 28.45 28.45 28.45 0.0M
2021-03-22 28.12 28.40 28.12 28.40 0.0M
2021-03-19 27.94 27.94 27.94 27.94 0.0M
2021-03-18 27.91 27.91 27.91 27.91 0.0M
2021-03-17 28.30 28.30 28.30 28.30 0.0M
2021-03-16 28.46 28.70 28.19 28.70 0.0M
2021-03-15 27.44 27.97 27.44 27.97 0.0M
2021-03-12 27.88 27.88 27.74 27.74 0.0M
2021-03-11 28.20 28.20 27.79 27.79 0.0M
2021-03-10 27.82 27.82 27.82 27.82 0.0M
2021-03-09 27.45 27.45 27.45 27.45 0.0M
2021-03-08 26.44 27.31 26.44 27.31 0.0M
2021-03-05 25.31 25.31 25.31 25.31 0.0M
2021-03-04 25.75 25.75 25.36 25.36 0.0M
2021-03-03 25.51 25.51 25.36 25.36 0.0M
2021-03-02 25.61 25.62 25.61 25.62 0.0M
2021-03-01 25.54 25.54 25.54 25.54 0.0M
2021-02-26 25.43 25.43 25.37 25.37 0.0M
2021-02-25 25.88 25.88 25.62 25.62 0.0M
2021-02-24 26.08 26.08 25.49 25.49 0.0M
2021-02-23 26.09 26.09 26.09 26.09 0.0M
2021-02-22 25.65 25.70 25.46 25.70 0.0M
2021-02-19 26.16 26.16 26.16 26.16 0.0M
2021-02-18 26.23 26.23 26.23 26.23 0.0M
2021-02-17 26.41 26.41 26.31 26.31 0.0M
2021-02-16 26.13 26.13 26.13 26.13 0.0M
2021-02-15 25.73 25.73 25.73 25.73 0.0M
2021-02-12 25.78 25.78 25.78 25.78 0.0M
2021-02-11 26.43 26.43 26.43 26.43 0.0M
2021-02-10 26.38 26.38 26.38 26.38 0.0M
2021-02-09 25.98 26.42 25.98 26.42 0.0M
2021-02-08 27.11 27.11 27.11 27.11 0.0M
2021-02-05 27.00 27.00 26.68 26.68 0.0M
2021-02-04 26.60 26.60 26.43 26.43 0.0M
2021-02-03 26.19 26.40 26.19 26.40 0.0M
2021-02-02 26.60 26.60 26.27 26.27 0.0M
2021-02-01 26.39 26.45 26.30 26.30 0.0M
2021-01-29 26.20 26.33 26.20 26.33 0.0M
2021-01-28 27.36 27.36 27.30 27.30 0.0M
2021-01-27 26.75 26.75 26.75 26.75 0.0M
2021-01-26 26.34 26.37 26.34 26.37 0.0M
2021-01-25 25.90 25.95 25.90 25.95 0.0M
2021-01-22 25.80 25.80 25.74 25.74 0.0M
2021-01-21 26.39 26.39 25.97 25.97 0.0M
2021-01-20 26.23 26.23 26.02 26.02 0.0M
2021-01-19 26.15 26.30 26.01 26.30 0.0M
2021-01-18 26.39 26.39 26.39 26.39 0.0M
2021-01-15 25.90 25.90 25.85 25.85 0.0M
2021-01-14 26.12 26.12 26.12 26.12 0.0M
2021-01-13 25.73 25.73 25.73 25.73 0.0M
2021-01-12 25.89 25.89 25.69 25.69 0.0M
2021-01-11 26.13 26.13 26.13 26.13 0.0M
2021-01-08 26.08 26.13 25.65 26.13 0.0M
2021-01-07 25.89 25.89 25.52 25.52 0.0M
2021-01-06 25.64 25.64 25.20 25.20 0.0M
2021-01-05 25.88 25.90 25.61 25.61 0.0M
2021-01-04 26.55 26.55 25.86 25.86 0.0M