Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 538.20
+10.00 (1.89%)
At close: Mar 2, 2026
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 535.70 | 543.30 | 532.10 | 538.20 | 538.20 | 1.89% | 256 |
| Feb 27, 2026 | 524.50 | 530.30 | 521.10 | 528.20 | 528.20 | 0.49% | 138 |
| Feb 26, 2026 | 528.50 | 532.60 | 521.00 | 525.60 | 525.60 | -1.54% | 430 |
| Feb 25, 2026 | 546.50 | 546.50 | 533.80 | 533.80 | 533.80 | -1.28% | 55 |
| Feb 24, 2026 | 548.80 | 552.30 | 539.80 | 540.70 | 540.70 | -2.31% | 257 |
| Feb 23, 2026 | 554.60 | 564.80 | 550.00 | 553.50 | 553.50 | -1.00% | 715 |
| Feb 20, 2026 | 562.60 | 566.00 | 555.20 | 559.10 | 559.10 | -1.24% | 373 |
| Feb 19, 2026 | 500.30 | 566.10 | 500.30 | 566.10 | 566.10 | 11.77% | 1,419 |
| Feb 18, 2026 | 507.50 | 509.00 | 501.50 | 506.50 | 506.50 | -1.04% | 133 |
| Feb 17, 2026 | 507.80 | 511.90 | 504.80 | 511.80 | 511.80 | 0.97% | 284 |
| Feb 16, 2026 | 508.40 | 508.90 | 503.20 | 506.90 | 506.90 | -1.21% | 217 |
| Feb 13, 2026 | 504.80 | 513.40 | 499.70 | 513.10 | 513.10 | -1.21% | 549 |
| Feb 12, 2026 | 514.50 | 524.90 | 513.30 | 519.40 | 519.40 | 1.70% | 291 |
| Feb 11, 2026 | 492.80 | 510.70 | 492.80 | 510.70 | 510.70 | 2.94% | 259 |
| Feb 10, 2026 | 490.25 | 496.10 | 489.00 | 496.10 | 496.10 | 0.97% | 174 |
| Feb 9, 2026 | 491.40 | 492.50 | 484.40 | 491.35 | 491.35 | 0.53% | 333 |
| Feb 6, 2026 | 481.45 | 488.75 | 480.65 | 488.75 | 488.75 | 1.41% | 345 |
| Feb 5, 2026 | 479.15 | 485.85 | 474.15 | 481.95 | 481.95 | 0.15% | 1,720 |
| Feb 4, 2026 | 460.50 | 481.25 | 460.50 | 481.25 | 481.25 | 5.40% | 218 |
| Feb 3, 2026 | 448.50 | 460.20 | 448.50 | 456.60 | 456.60 | 1.25% | 199 |
| Feb 2, 2026 | 443.05 | 450.95 | 442.40 | 450.95 | 450.95 | 2.40% | 256 |
| Jan 30, 2026 | 441.70 | 441.70 | 440.40 | 440.40 | 440.40 | -0.06% | 5 |
| Jan 29, 2026 | 441.10 | 447.60 | 438.65 | 440.65 | 440.65 | -0.17% | 403 |
| Jan 28, 2026 | 431.65 | 441.40 | 431.65 | 441.40 | 441.40 | 1.89% | 335 |
| Jan 27, 2026 | 433.35 | 433.35 | 432.80 | 433.20 | 433.20 | -0.28% | 4 |
| Jan 26, 2026 | 434.20 | 435.85 | 432.35 | 434.40 | 434.40 | -2.59% | 156 |
| Jan 23, 2026 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | -0.51% | 4 |
| Jan 22, 2026 | 453.15 | 453.15 | 448.00 | 448.25 | 448.25 | 2.08% | 231 |
| Jan 21, 2026 | 434.00 | 439.10 | 434.00 | 439.10 | 439.10 | 0.58% | 75 |
| Jan 20, 2026 | 435.85 | 439.00 | 433.05 | 436.55 | 436.55 | -0.46% | 402 |
| Jan 19, 2026 | 437.95 | 439.50 | 436.75 | 438.55 | 438.55 | -1.28% | 185 |
| Jan 16, 2026 | 444.95 | 444.95 | 441.00 | 444.25 | 444.25 | -0.41% | 237 |
| Jan 15, 2026 | 439.95 | 447.00 | 438.20 | 446.10 | 446.10 | 1.34% | 199 |
| Jan 14, 2026 | 427.85 | 440.20 | 427.85 | 440.20 | 440.20 | 4.25% | 58 |
| Jan 13, 2026 | 420.40 | 424.65 | 420.40 | 422.25 | 422.25 | -0.62% | 112 |
| Jan 12, 2026 | 418.00 | 424.90 | 418.00 | 424.90 | 424.90 | 0.97% | 40 |
| Jan 9, 2026 | 427.45 | 432.95 | 419.80 | 420.80 | 420.80 | -2.08% | 296 |
| Jan 8, 2026 | 408.00 | 429.75 | 408.00 | 429.75 | 429.75 | 4.88% | 248 |
| Jan 7, 2026 | 414.20 | 414.85 | 409.75 | 409.75 | 409.75 | -1.07% | 16 |
| Jan 6, 2026 | 396.60 | 414.20 | 396.60 | 414.20 | 414.20 | 5.53% | 460 |
| Jan 5, 2026 | 397.35 | 401.55 | 392.50 | 392.50 | 392.50 | -1.38% | 90 |
| Jan 2, 2026 | 395.95 | 398.85 | 392.00 | 398.00 | 398.00 | 2.05% | 157 |
| Dec 30, 2025 | 398.10 | 398.10 | 390.00 | 390.00 | 388.62 | -2.18% | 67 |
| Dec 29, 2025 | 394.85 | 398.70 | 394.80 | 398.70 | 397.29 | 0.37% | 33 |
| Dec 23, 2025 | 399.80 | 399.80 | 397.25 | 397.25 | 395.85 | -0.75% | 27 |
| Dec 22, 2025 | 400.00 | 403.00 | 399.05 | 400.25 | 398.84 | -0.67% | 190 |
| Dec 19, 2025 | 403.80 | 404.25 | 402.95 | 402.95 | 401.53 | -2.61% | 180 |
| Dec 18, 2025 | 412.15 | 414.50 | 410.35 | 413.75 | 412.29 | 0.52% | 42 |
| Dec 17, 2025 | 414.60 | 416.20 | 411.60 | 411.60 | 410.15 | -0.60% | 127 |
| Dec 16, 2025 | 411.90 | 414.45 | 411.75 | 414.10 | 412.64 | -0.20% | 171 |