Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 402.70
-5.75 (-1.41%)
Nov 7, 2025, 5:35 PM CET
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 411.90 | 415.00 | 397.10 | 402.70 | 402.70 | -1.41% | 754 |
| Nov 6, 2025 | 412.75 | 413.00 | 408.45 | 408.45 | 408.45 | 0.18% | 47 |
| Nov 5, 2025 | 406.85 | 410.55 | 406.85 | 407.70 | 407.70 | 0.42% | 15 |
| Nov 4, 2025 | 400.20 | 406.00 | 396.00 | 406.00 | 406.00 | 1.37% | 224 |
| Nov 3, 2025 | 399.75 | 402.55 | 397.50 | 400.50 | 400.50 | 0.15% | 103 |
| Oct 31, 2025 | 402.50 | 402.50 | 399.15 | 399.90 | 399.90 | -2.25% | 118 |
| Oct 30, 2025 | 409.95 | 414.20 | 408.45 | 409.10 | 409.10 | 0.48% | 96 |
| Oct 29, 2025 | 401.60 | 409.50 | 401.60 | 407.15 | 407.15 | 0.70% | 251 |
| Oct 28, 2025 | 407.80 | 411.65 | 404.20 | 404.30 | 404.30 | -1.31% | 138 |
| Oct 27, 2025 | 408.70 | 415.05 | 408.70 | 409.65 | 409.65 | 0.97% | 135 |
| Oct 24, 2025 | 403.35 | 406.20 | 403.35 | 405.70 | 405.70 | 1.56% | 285 |
| Oct 23, 2025 | 401.00 | 402.35 | 398.00 | 399.45 | 399.45 | -1.36% | 308 |
| Oct 22, 2025 | 396.90 | 404.95 | 396.90 | 404.95 | 404.95 | 0.91% | 132 |
| Oct 21, 2025 | 399.45 | 401.30 | 396.45 | 401.30 | 401.30 | 1.48% | 19 |
| Oct 20, 2025 | 390.60 | 396.10 | 390.60 | 395.45 | 395.45 | 0.87% | 130 |
| Oct 17, 2025 | 386.75 | 395.90 | 386.75 | 392.05 | 392.05 | 0.99% | 405 |
| Oct 16, 2025 | 385.20 | 388.20 | 383.90 | 388.20 | 388.20 | 0.77% | 64 |
| Oct 15, 2025 | 387.85 | 388.30 | 385.05 | 385.25 | 385.25 | 0.18% | 102 |
| Oct 14, 2025 | 377.80 | 385.20 | 375.00 | 384.55 | 384.55 | - | 346 |
| Oct 13, 2025 | 387.50 | 390.00 | 384.55 | 384.55 | 384.55 | 0.13% | 158 |
| Oct 10, 2025 | 395.45 | 396.15 | 384.05 | 384.05 | 384.05 | -3.43% | 136 |
| Oct 9, 2025 | 395.35 | 398.55 | 395.35 | 397.70 | 397.70 | -0.26% | 34 |
| Oct 8, 2025 | 398.00 | 398.85 | 393.55 | 398.75 | 398.75 | 0.19% | 158 |
| Oct 7, 2025 | 391.50 | 398.15 | 389.70 | 398.00 | 398.00 | 1.67% | 227 |
| Oct 6, 2025 | 395.20 | 398.05 | 391.45 | 391.45 | 391.45 | -0.58% | 311 |
| Oct 3, 2025 | 394.20 | 395.05 | 393.35 | 393.75 | 393.75 | -0.13% | 171 |
| Oct 2, 2025 | 383.15 | 394.25 | 383.10 | 394.25 | 394.25 | 2.31% | 261 |
| Oct 1, 2025 | 386.60 | 388.55 | 385.35 | 385.35 | 385.35 | -1.32% | 338 |
| Sep 30, 2025 | 396.90 | 396.90 | 390.00 | 390.50 | 390.50 | -1.48% | 111 |
| Sep 29, 2025 | 396.90 | 397.65 | 395.90 | 396.35 | 394.97 | -0.75% | 2,961 |
| Sep 26, 2025 | 398.95 | 402.00 | 398.95 | 399.35 | 397.96 | -0.40% | 76 |
| Sep 25, 2025 | 396.65 | 400.95 | 396.65 | 400.95 | 399.56 | -0.22% | 101 |
| Sep 24, 2025 | 398.10 | 404.80 | 398.10 | 401.85 | 400.45 | 0.59% | 128 |
| Sep 23, 2025 | 400.70 | 402.30 | 396.50 | 399.50 | 398.11 | 0.91% | 297 |
| Sep 22, 2025 | 400.55 | 400.55 | 395.65 | 395.90 | 394.52 | -1.20% | 104 |
| Sep 19, 2025 | 406.15 | 406.15 | 400.70 | 400.70 | 399.31 | -0.24% | 194 |
| Sep 18, 2025 | 397.80 | 404.50 | 397.80 | 401.65 | 400.25 | 0.96% | 40 |
| Sep 17, 2025 | 394.05 | 400.80 | 394.05 | 397.85 | 396.47 | 0.37% | 76 |
| Sep 16, 2025 | 396.45 | 399.20 | 395.25 | 396.40 | 395.02 | 0.28% | 30 |
| Sep 15, 2025 | 401.75 | 402.00 | 395.30 | 395.30 | 393.92 | -1.67% | 169 |
| Sep 12, 2025 | 402.50 | 402.50 | 401.00 | 402.00 | 400.60 | -0.89% | 50 |
| Sep 11, 2025 | 405.65 | 405.65 | 403.45 | 405.60 | 404.19 | 0.07% | 40 |
| Sep 10, 2025 | 405.65 | 410.90 | 405.00 | 405.30 | 403.89 | 0.61% | 304 |
| Sep 9, 2025 | 407.15 | 412.05 | 401.30 | 402.85 | 401.45 | -0.64% | 229 |
| Sep 8, 2025 | 403.95 | 410.00 | 402.00 | 405.45 | 404.04 | 0.80% | 443 |
| Sep 5, 2025 | 407.65 | 407.65 | 401.00 | 402.25 | 400.85 | -0.37% | 31 |
| Sep 4, 2025 | 401.75 | 405.20 | 401.75 | 403.75 | 402.35 | 0.49% | 168 |
| Sep 3, 2025 | 405.95 | 408.25 | 401.15 | 401.80 | 400.40 | -1.87% | 71 |
| Sep 2, 2025 | 410.65 | 411.45 | 409.45 | 409.45 | 408.03 | -0.38% | 41 |
| Sep 1, 2025 | 410.05 | 411.00 | 409.00 | 411.00 | 409.57 | 0.39% | 64 |