Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 496.00
-8.50 (-1.68%)
At close: Mar 27, 2026
ETR:DCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 505.10 | 505.10 | 496.00 | 496.00 | 496.00 | -1.68% | 192 |
| Mar 26, 2026 | 500.80 | 504.50 | 497.50 | 504.50 | 504.50 | 0.62% | 255 |
| Mar 25, 2026 | 505.20 | 509.90 | 499.90 | 501.40 | 501.40 | -0.04% | 165 |
| Mar 24, 2026 | 488.60 | 501.70 | 485.95 | 501.60 | 501.60 | 2.64% | 182 |
| Mar 23, 2026 | 485.40 | 494.80 | 481.00 | 488.70 | 488.70 | 0.02% | 751 |
| Mar 20, 2026 | 490.70 | 494.55 | 485.05 | 488.60 | 488.60 | -0.27% | 119 |
| Mar 19, 2026 | 495.50 | 495.50 | 488.15 | 489.90 | 489.90 | -1.88% | 298 |
| Mar 18, 2026 | 498.30 | 501.80 | 498.30 | 499.30 | 499.30 | 0.20% | 34 |
| Mar 17, 2026 | 495.30 | 500.20 | 491.65 | 498.30 | 498.30 | -0.52% | 64 |
| Mar 16, 2026 | 511.50 | 511.50 | 500.90 | 500.90 | 500.90 | -0.65% | 119 |
| Mar 13, 2026 | 512.70 | 512.70 | 504.20 | 504.20 | 504.20 | -1.16% | 77 |
| Mar 12, 2026 | 521.00 | 521.00 | 506.40 | 510.10 | 510.10 | -0.72% | 276 |
| Mar 11, 2026 | 510.10 | 513.80 | 507.30 | 513.80 | 513.80 | 0.18% | 80 |
| Mar 10, 2026 | 515.20 | 515.90 | 512.90 | 512.90 | 512.90 | 0.59% | 220 |
| Mar 9, 2026 | 503.40 | 509.90 | 495.90 | 509.90 | 509.90 | 1.86% | 340 |
| Mar 6, 2026 | 508.60 | 508.60 | 500.60 | 500.60 | 500.60 | -2.25% | 75 |
| Mar 5, 2026 | 532.00 | 532.50 | 512.10 | 512.10 | 512.10 | -3.32% | 433 |
| Mar 4, 2026 | 529.20 | 537.10 | 529.20 | 529.70 | 529.70 | -0.79% | 77 |
| Mar 3, 2026 | 543.40 | 544.30 | 529.00 | 533.90 | 533.90 | -0.80% | 382 |
| 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 |