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
2023-12-29 29.73 29.73 29.73 29.73 0.0M
2023-12-28 29.36 29.88 29.36 29.88 0.0M
2023-12-27 29.44 29.44 29.44 29.44 0.0M
2023-12-22 29.07 29.60 29.07 29.60 0.0M
2023-12-21 29.14 29.36 29.14 29.36 0.0M
2023-12-20 29.24 29.35 29.24 29.35 0.0M
2023-12-19 29.21 29.40 29.21 29.40 0.0M
2023-12-18 28.89 29.52 28.89 29.52 0.0M
2023-12-15 29.10 29.12 29.10 29.12 0.0M
2023-12-14 30.18 30.18 29.08 29.08 0.0M
2023-12-13 29.99 30.31 29.99 30.31 0.0M
2023-12-12 30.00 30.07 30.00 30.07 0.0M
2023-12-11 29.39 30.19 29.39 30.19 0.0M
2023-12-08 29.61 29.68 29.61 29.68 0.0M
2023-12-07 29.43 29.90 29.43 29.76 0.0M
2023-12-06 29.29 29.65 29.29 29.65 0.0M
2023-12-05 29.32 29.49 29.32 29.49 0.0M
2023-12-04 29.16 29.16 29.16 29.16 0.0M
2023-12-01 28.58 28.58 28.58 28.58 0.0M
2023-11-30 28.64 28.72 28.64 28.72 0.0M
2023-11-29 28.96 28.96 28.72 28.72 0.0M
2023-11-28 29.30 29.30 29.21 29.21 0.0M
2023-11-27 30.24 30.24 30.08 30.08 0.0M
2023-11-24 29.30 29.59 29.30 29.59 0.0M
2023-11-23 29.28 29.46 29.28 29.46 0.0M
2023-11-22 28.83 29.57 28.83 29.57 0.0M
2023-11-21 28.57 29.06 28.57 29.06 0.0M
2023-11-20 28.63 28.91 28.63 28.90 0.0M
2023-11-17 28.94 28.94 28.93 28.93 0.0M
2023-11-16 28.99 28.99 28.99 28.99 0.0M
2023-11-15 28.96 29.19 28.96 29.19 0.0M
2023-11-14 28.80 29.14 28.80 29.14 0.0M
2023-11-13 28.49 29.05 28.49 29.05 0.0M
2023-11-10 28.60 28.60 28.60 28.60 0.0M
2023-11-09 28.65 28.65 28.65 28.65 0.0M
2023-11-08 28.61 28.86 28.61 28.86 0.0M
2023-11-07 28.48 28.84 28.48 28.84 0.0M
2023-11-06 28.60 28.74 28.60 28.74 0.0M
2023-11-03 28.63 28.79 28.63 28.79 0.0M
2023-11-02 28.25 28.25 28.25 28.25 0.0M
2023-11-01 28.21 29.10 28.21 28.45 0.0M
2023-10-31 27.88 28.49 27.88 28.49 0.0M
2023-10-30 27.96 28.67 27.96 28.09 0.0M
2023-10-27 27.51 27.51 27.51 27.51 0.0M
2023-10-26 27.42 27.42 27.42 27.42 0.0M
2023-10-25 27.09 27.40 27.09 27.40 0.0M
2023-10-24 26.14 27.33 26.14 27.33 0.0M
2023-10-23 26.61 26.61 26.47 26.47 0.0M
2023-10-20 26.50 26.89 26.50 26.89 0.0M
2023-10-19 26.80 26.80 26.77 26.77 0.0M
2023-10-18 26.76 27.14 26.76 27.14 0.0M
2023-10-17 26.61 27.00 26.61 27.00 0.0M
2023-10-16 26.50 26.50 26.50 26.50 0.0M
2023-10-13 26.10 26.50 26.10 26.50 0.0M
2023-10-12 27.20 27.20 26.17 26.37 0.0M
2023-10-11 28.12 28.12 27.40 27.40 0.0M
2023-10-10 28.00 28.42 28.00 28.42 0.0M
2023-10-09 28.02 28.02 28.00 28.00 0.0M
2023-10-06 28.24 28.24 28.22 28.22 0.0M
2023-10-05 29.70 30.50 28.41 28.41 0.0M
2023-10-04 29.23 29.94 29.23 29.94 0.0M
2023-10-03 29.36 29.49 29.36 29.49 0.0M
2023-10-02 29.53 29.53 29.51 29.51 0.0M
2023-09-29 29.35 29.62 29.35 29.62 0.0M
2023-09-28 29.49 29.58 29.49 29.58 0.0M
2023-09-27 30.05 31.00 29.97 29.97 0.0M
2023-09-26 30.16 30.32 30.16 30.29 0.0M
2023-09-25 30.74 30.74 30.74 30.74 0.0M
2023-09-22 30.87 30.95 30.87 30.95 0.0M
2023-09-21 31.27 31.27 31.16 31.16 0.0M
2023-09-20 31.50 31.50 31.50 31.50 0.0M
2023-09-19 31.09 31.09 31.09 31.09 0.0M
2023-09-18 30.80 31.06 30.80 31.06 0.0M
2023-09-15 31.32 31.32 31.01 31.01 0.0M
2023-09-14 30.44 31.47 30.44 31.47 0.0M
2023-09-13 30.53 30.66 30.53 30.66 0.0M
2023-09-12 30.79 30.79 30.79 30.79 0.0M
2023-09-11 30.71 30.71 30.71 30.71 0.0M
2023-09-08 30.71 30.71 30.71 30.71 0.0M
2023-09-07 30.68 30.68 30.68 30.68 0.0M
2023-09-06 30.37 30.77 30.37 30.77 0.0M
2023-09-05 31.50 31.50 30.48 30.64 0.0M
2023-09-04 30.66 30.66 30.66 30.66 0.0M
2023-09-01 30.64 30.97 30.64 30.97 0.0M
2023-08-31 30.61 31.15 30.61 30.82 0.0M
2023-08-30 30.76 31.57 30.76 30.76 0.0M
2023-08-29 30.76 30.94 30.76 30.94 0.0M
2023-08-28 31.65 31.65 30.91 30.91 0.0M
2023-08-25 30.62 30.80 30.62 30.69 0.0M
2023-08-24 30.43 30.74 30.43 30.74 0.0M
2023-08-23 30.43 30.73 30.43 30.73 0.0M
2023-08-22 30.40 30.63 30.40 30.63 0.0M
2023-08-21 30.58 30.77 30.58 30.77 0.0M
2023-08-18 30.54 30.54 30.54 30.54 0.0M
2023-08-17 30.74 30.80 30.74 30.80 0.0M
2023-08-16 31.01 31.01 30.93 30.93 0.0M
2023-08-15 30.45 30.50 30.45 30.50 0.0M
2023-08-14 30.44 30.81 30.44 30.71 0.0M
2023-08-11 29.99 29.99 29.99 29.99 0.0M
2023-08-10 30.26 30.30 30.26 30.30 0.0M
2023-08-09 30.04 30.47 30.04 30.47 0.0M
2023-08-08 30.29 30.34 30.29 30.34 0.0M
2023-08-07 30.33 30.33 30.33 30.33 0.0M
2023-08-04 30.65 30.65 30.34 30.34 0.0M
2023-08-03 31.12 31.91 30.82 30.82 0.0M
2023-08-02 30.60 31.34 30.60 31.34 0.0M
2023-08-01 30.54 30.79 30.54 30.79 0.0M
2023-07-31 30.35 30.63 30.35 30.63 0.0M
2023-07-28 30.39 30.61 30.39 30.51 0.0M
2023-07-27 29.01 30.59 29.01 30.59 0.0M
2023-07-26 28.78 29.62 28.78 29.16 0.0M
2023-07-25 28.78 29.04 28.78 29.04 0.0M
2023-07-24 29.67 29.67 29.07 29.07 0.0M
2023-07-21 28.79 29.05 28.79 29.05 0.0M
2023-07-20 28.01 28.98 28.01 28.98 0.0M
2023-07-19 27.75 28.29 27.75 28.29 0.0M
2023-07-18 27.70 27.93 27.70 27.93 0.0M
2023-07-17 28.22 28.22 28.21 28.21 0.0M
2023-07-14 27.84 27.84 27.84 27.84 0.0M
2023-07-13 27.66 27.87 27.66 27.87 0.0M
2023-07-12 28.06 28.06 27.92 27.92 0.0M
2023-07-11 28.14 28.31 28.14 28.31 0.0M
2023-07-10 28.47 28.47 28.44 28.44 0.0M
2023-07-07 29.14 29.14 28.77 28.77 0.0M
2023-07-06 28.73 29.40 28.73 29.40 0.0M
2023-07-05 28.32 28.95 28.32 28.95 0.0M
2023-07-04 28.30 28.70 28.30 28.70 0.0M
2023-07-03 28.40 28.55 28.40 28.55 0.0M
2023-06-30 27.88 28.46 27.88 28.46 0.0M
2023-06-29 27.72 28.05 27.72 28.05 0.0M
2023-06-28 28.14 28.14 28.13 28.13 0.0M
2023-06-27 28.07 28.28 28.00 28.28 0.0M
2023-06-26 28.50 28.50 28.30 28.30 0.0M
2023-06-23 28.87 29.42 28.54 28.54 0.0M
2023-06-22 28.51 28.94 28.51 28.94 0.0M
2023-06-21 28.83 28.83 28.59 28.59 0.0M
2023-06-20 28.91 29.13 28.91 29.13 0.0M
2023-06-19 28.96 28.96 28.96 28.96 0.0M
2023-06-16 28.58 29.19 28.58 29.19 0.0M
2023-06-15 28.93 28.93 28.88 28.88 0.0M
2023-06-14 28.78 29.12 28.78 29.12 0.0M
2023-06-13 28.53 28.98 28.53 28.98 0.0M
2023-06-12 28.73 28.81 28.63 28.81 0.0M
2023-06-09 28.71 28.95 28.71 28.95 0.0M
2023-06-08 28.80 28.84 28.80 28.84 0.0M
2023-06-07 28.68 29.41 28.68 29.07 0.0M
2023-06-06 28.39 28.80 28.39 28.80 0.0M
2023-06-05 29.02 29.37 29.02 29.05 0.0M
2023-06-02 28.58 29.22 28.58 29.22 0.0M
2023-06-01 28.73 28.78 28.73 28.78 0.0M
2023-05-31 28.55 28.95 28.55 28.95 0.0M
2023-05-30 28.98 28.98 28.81 28.81 0.0M
2023-05-29 28.91 28.91 28.91 28.91 0.0M
2023-05-26 29.00 29.49 29.00 29.10 0.0M
2023-05-25 29.10 29.30 29.10 29.30 0.0M
2023-05-24 29.24 29.50 29.24 29.50 0.0M
2023-05-23 29.11 29.55 29.11 29.55 0.0M
2023-05-22 29.04 29.21 29.04 29.21 0.0M
2023-05-19 30.25 30.25 29.26 29.26 0.0M
2023-05-18 29.25 29.31 29.25 29.31 0.0M
2023-05-17 28.97 29.90 28.97 29.41 0.0M
2023-05-16 29.51 29.51 29.50 29.50 0.0M
2023-05-15 29.70 29.70 29.58 29.58 0.0M
2023-05-12 29.51 29.85 29.51 29.85 0.0M
2023-05-11 29.51 29.55 29.51 29.55 0.0M
2023-05-10 29.51 29.51 29.51 29.51 0.0M
2023-05-09 29.51 29.67 29.51 29.67 0.0M
2023-05-08 29.67 29.67 29.67 29.67 0.0M
2023-05-05 29.10 29.76 29.10 29.76 0.0M
2023-05-04 29.56 29.56 29.26 29.28 0.0M
2023-05-03 29.10 29.10 29.10 29.10 0.0M
2023-05-02 29.22 29.64 28.95 29.57 0.0M
2023-04-28 30.15 30.15 29.36 29.36 0.0M
2023-04-27 31.72 32.42 30.92 30.92 0.0M
2023-04-26 32.05 32.69 32.03 32.03 0.0M
2023-04-25 31.51 32.49 31.51 32.49 0.0M
2023-04-24 32.51 32.51 31.81 31.81 0.0M
2023-04-21 32.00 32.00 32.00 32.00 0.0M
2023-04-20 31.76 32.16 31.76 32.16 0.0M
2023-04-19 32.10 32.68 32.10 32.10 0.0M
2023-04-18 31.92 31.92 31.92 31.92 0.0M
2023-04-17 31.55 32.41 31.55 32.41 0.0M
2023-04-14 31.38 31.78 31.38 31.78 0.0M
2023-04-13 31.62 32.17 31.62 31.66 0.0M
2023-04-12 31.83 31.87 31.83 31.87 0.0M
2023-04-11 32.45 32.60 32.10 32.10 0.0M
2023-04-06 32.02 32.45 32.02 32.45 0.0M
2023-04-05 31.87 32.28 31.87 32.28 0.0M
2023-04-04 32.02 32.49 32.02 32.07 0.0M
2023-04-03 32.20 32.32 32.20 32.32 0.0M
2023-03-31 31.81 32.76 31.81 32.33 0.0M
2023-03-30 31.96 32.02 31.96 32.02 0.0M
2023-03-29 32.12 32.32 32.12 32.32 0.0M
2023-03-28 32.08 32.15 32.08 32.15 0.0M
2023-03-27 32.03 32.83 32.03 32.34 0.0M
2023-03-24 31.50 32.50 31.50 31.96 0.0M
2023-03-23 31.50 32.67 31.50 31.50 0.0M
2023-03-22 31.88 31.88 31.70 31.70 0.0M
2023-03-21 32.18 32.43 32.18 32.43 0.0M
2023-03-20 31.82 32.64 31.82 32.64 0.0M
2023-03-17 32.54 32.54 32.50 32.50 0.0M
2023-03-16 32.03 32.85 32.03 32.85 0.0M
2023-03-15 31.55 33.17 31.55 32.85 0.0M
2023-03-14 31.46 32.36 31.46 32.07 0.0M
2023-03-13 31.80 31.82 31.80 31.82 0.0M
2023-03-10 32.08 32.51 31.98 31.98 0.0M
2023-03-09 32.50 33.34 32.50 32.58 0.0M
2023-03-08 32.61 32.75 32.61 32.75 0.0M
2023-03-07 32.20 32.79 32.20 32.79 0.0M
2023-03-06 32.13 32.36 32.13 32.36 0.0M
2023-03-03 32.14 32.51 32.14 32.32 0.0M
2023-03-02 31.83 32.38 31.83 32.38 0.0M
2023-03-01 32.08 32.08 31.90 31.90 0.0M
2023-02-28 32.65 32.65 32.44 32.44 0.0M
2023-02-27 33.54 33.54 33.54 33.54 0.0M
2023-02-24 33.63 33.68 33.63 33.68 0.0M
2023-02-23 33.40 33.93 33.40 33.93 0.0M
2023-02-22 32.98 33.64 32.98 33.64 0.0M
2023-02-21 32.99 33.19 32.99 33.19 0.0M
2023-02-20 33.77 33.77 33.77 33.77 0.0M
2023-02-17 33.20 33.21 33.20 33.21 0.0M
2023-02-16 32.98 33.39 32.98 33.39 0.0M
2023-02-15 32.51 33.36 32.51 33.02 0.0M
2023-02-14 32.76 32.76 32.70 32.70 0.0M
2023-02-13 32.57 33.39 32.57 33.39 0.0M
2023-02-10 32.01 32.81 32.01 32.81 0.0M
2023-02-09 32.20 32.37 32.20 32.37 0.0M
2023-02-08 32.25 33.12 32.25 32.35 0.0M
2023-02-07 32.44 32.84 32.44 32.56 0.0M
2023-02-06 32.09 32.09 32.09 32.09 0.0M
2023-02-03 32.00 32.71 32.00 32.31 0.0M
2023-02-02 32.00 32.08 32.00 32.08 0.0M
2023-02-01 32.00 32.06 32.00 32.06 0.0M
2023-01-31 31.66 32.16 31.66 32.16 0.0M
2023-01-30 31.46 31.84 31.46 31.84 0.0M
2023-01-27 31.66 32.23 31.66 31.71 0.0M
2023-01-26 31.62 31.94 31.62 31.94 0.0M
2023-01-25 31.77 31.79 31.77 31.79 0.0M
2023-01-24 31.43 31.89 31.43 31.89 0.0M
2023-01-23 32.28 32.28 32.18 32.18 0.0M
2023-01-20 31.36 31.80 31.36 31.80 0.0M
2023-01-19 31.87 31.87 31.61 31.61 0.0M
2023-01-18 32.58 32.58 32.12 32.12 0.0M
2023-01-17 32.41 32.91 32.41 32.91 0.0M
2023-01-16 34.15 34.15 34.15 34.15 0.0M
2023-01-13 32.32 32.71 32.32 32.71 0.0M
2023-01-12 33.00 33.10 32.55 32.55 0.0M
2023-01-11 33.00 33.34 33.00 33.34 0.0M
2023-01-10 33.25 33.25 33.03 33.03 0.0M
2023-01-09 35.15 35.15 33.88 33.88 0.0M
2023-01-06 33.13 33.90 33.13 33.90 0.0M
2023-01-05 33.10 33.36 33.10 33.35 0.0M
2023-01-04 33.13 33.13 33.13 33.13 0.0M
2023-01-03 33.41 33.41 33.41 33.41 0.0M
2023-01-02 33.30 33.30 33.00 33.00 0.0M