Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 399.35
-1.60 (-0.40%)
Sep 26, 2025, 5:35 PM CET
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 398.95 | 402.00 | 398.95 | 399.35 | 399.35 | -0.40% | 76 |
| Sep 25, 2025 | 396.65 | 400.95 | 396.65 | 400.95 | 400.95 | -0.22% | 101 |
| Sep 24, 2025 | 398.10 | 404.80 | 398.10 | 401.85 | 401.85 | 0.59% | 128 |
| Sep 23, 2025 | 400.70 | 402.30 | 396.50 | 399.50 | 399.50 | 0.91% | 297 |
| Sep 22, 2025 | 400.55 | 400.55 | 395.65 | 395.90 | 395.90 | -1.20% | 104 |
| Sep 19, 2025 | 406.15 | 406.15 | 400.70 | 400.70 | 400.70 | -0.24% | 194 |
| Sep 18, 2025 | 397.80 | 404.50 | 397.80 | 401.65 | 401.65 | 0.96% | 40 |
| Sep 17, 2025 | 394.05 | 400.80 | 394.05 | 397.85 | 397.85 | 0.37% | 76 |
| Sep 16, 2025 | 396.45 | 399.20 | 395.25 | 396.40 | 396.40 | 0.28% | 30 |
| Sep 15, 2025 | 401.75 | 402.00 | 395.30 | 395.30 | 395.30 | -1.67% | 169 |
| Sep 12, 2025 | 402.50 | 402.50 | 401.00 | 402.00 | 402.00 | -0.89% | 50 |
| Sep 11, 2025 | 405.65 | 405.65 | 403.45 | 405.60 | 405.60 | 0.07% | 40 |
| Sep 10, 2025 | 405.65 | 410.90 | 405.00 | 405.30 | 405.30 | 0.61% | 304 |
| Sep 9, 2025 | 407.15 | 412.05 | 401.30 | 402.85 | 402.85 | -0.64% | 229 |
| Sep 8, 2025 | 403.95 | 410.00 | 402.00 | 405.45 | 405.45 | 0.80% | 443 |
| Sep 5, 2025 | 407.65 | 407.65 | 401.00 | 402.25 | 402.25 | -0.37% | 31 |
| Sep 4, 2025 | 401.75 | 405.20 | 401.75 | 403.75 | 403.75 | 0.49% | 168 |
| Sep 3, 2025 | 405.95 | 408.25 | 401.15 | 401.80 | 401.80 | -1.87% | 71 |
| Sep 2, 2025 | 410.65 | 411.45 | 409.45 | 409.45 | 409.45 | -0.38% | 41 |
| Sep 1, 2025 | 410.05 | 411.00 | 409.00 | 411.00 | 411.00 | 0.39% | 64 |
| Aug 29, 2025 | 419.30 | 419.45 | 409.40 | 409.40 | 409.40 | -2.70% | 133 |
| Aug 28, 2025 | 424.40 | 424.40 | 420.75 | 420.75 | 420.75 | -0.17% | 85 |
| Aug 27, 2025 | 422.20 | 422.20 | 421.45 | 421.45 | 421.45 | 1.85% | 10 |
| Aug 26, 2025 | 419.60 | 419.60 | 413.80 | 413.80 | 413.80 | -1.69% | 52 |
| Aug 25, 2025 | 422.55 | 424.40 | 420.90 | 420.90 | 420.90 | -0.94% | 17 |
| Aug 22, 2025 | 419.90 | 424.90 | 419.90 | 424.90 | 424.90 | 1.35% | 28 |
| Aug 21, 2025 | 420.70 | 420.70 | 418.10 | 419.25 | 419.25 | -0.68% | 241 |
| Aug 20, 2025 | 415.80 | 422.10 | 415.80 | 422.10 | 422.10 | -0.27% | 175 |
| Aug 19, 2025 | 426.55 | 426.55 | 423.10 | 423.25 | 423.25 | 0.92% | 37 |
| Aug 18, 2025 | 418.65 | 422.30 | 415.20 | 419.40 | 419.40 | 0.96% | 240 |
| Aug 15, 2025 | 411.85 | 416.85 | 406.85 | 415.40 | 415.40 | 2.71% | 792 |
| Aug 14, 2025 | 440.30 | 440.30 | 404.45 | 404.45 | 404.45 | -7.15% | 888 |
| Aug 13, 2025 | 429.95 | 436.00 | 429.95 | 435.60 | 435.60 | -0.39% | 59 |
| Aug 12, 2025 | 435.80 | 437.30 | 435.80 | 437.30 | 437.30 | 0.81% | 6 |
| Aug 11, 2025 | 437.50 | 440.70 | 433.80 | 433.80 | 433.80 | -1.29% | 35 |
| Aug 8, 2025 | 433.00 | 441.60 | 433.00 | 439.45 | 439.45 | 1.40% | 259 |
| Aug 7, 2025 | 438.45 | 438.45 | 433.40 | 433.40 | 433.40 | -1.66% | 64 |
| Aug 6, 2025 | 438.20 | 441.00 | 438.20 | 440.70 | 440.70 | 0.47% | 4 |
| Aug 5, 2025 | 441.50 | 442.60 | 438.05 | 438.65 | 438.65 | 2.01% | 292 |
| Aug 4, 2025 | 440.95 | 440.95 | 430.00 | 430.00 | 430.00 | -2.81% | 594 |
| Aug 1, 2025 | 457.55 | 457.55 | 442.45 | 442.45 | 442.45 | -3.24% | 106 |
| Jul 31, 2025 | 443.05 | 457.25 | 439.75 | 457.25 | 457.25 | 2.79% | 68 |
| Jul 30, 2025 | 442.80 | 446.60 | 442.80 | 444.85 | 444.85 | 0.86% | 94 |
| Jul 29, 2025 | 439.95 | 445.30 | 439.95 | 441.05 | 441.05 | 0.15% | 24 |
| Jul 28, 2025 | 443.35 | 443.40 | 439.80 | 440.40 | 440.40 | 0.82% | 104 |
| Jul 25, 2025 | 437.45 | 440.00 | 436.45 | 436.80 | 436.80 | -0.14% | 81 |
| Jul 24, 2025 | 439.15 | 439.15 | 434.65 | 437.40 | 437.40 | 0.91% | 85 |
| Jul 23, 2025 | 434.20 | 435.00 | 432.45 | 433.45 | 433.45 | 0.97% | 40 |
| Jul 22, 2025 | 427.40 | 431.05 | 425.10 | 429.30 | 429.30 | -0.60% | 283 |
| Jul 21, 2025 | 428.80 | 432.00 | 428.80 | 431.90 | 431.90 | 0.61% | 43 |