Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 400.25
-2.70 (-0.67%)
At close: Dec 22, 2025
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 400.00 | 403.00 | 399.05 | 400.25 | 400.25 | -0.67% | 190 |
| Dec 19, 2025 | 403.80 | 404.25 | 402.95 | 402.95 | 402.95 | -2.61% | 180 |
| Dec 18, 2025 | 412.15 | 414.50 | 410.35 | 413.75 | 413.75 | 0.52% | 42 |
| Dec 17, 2025 | 414.60 | 416.20 | 411.60 | 411.60 | 411.60 | -0.60% | 127 |
| Dec 16, 2025 | 411.90 | 414.45 | 411.75 | 414.10 | 414.10 | -0.20% | 171 |
| Dec 15, 2025 | 413.90 | 415.05 | 412.10 | 414.95 | 414.95 | 0.18% | 659 |
| Dec 12, 2025 | 403.90 | 414.25 | 403.90 | 414.20 | 414.20 | 1.74% | 124 |
| Dec 11, 2025 | 401.40 | 407.10 | 401.40 | 407.10 | 407.10 | 2.58% | 156 |
| Dec 10, 2025 | 397.00 | 399.55 | 393.25 | 396.85 | 396.85 | -0.87% | 373 |
| Dec 9, 2025 | 401.95 | 402.90 | 400.35 | 400.35 | 400.35 | -2.86% | 115 |
| Dec 8, 2025 | 410.10 | 412.15 | 407.30 | 412.15 | 412.15 | -0.98% | 150 |
| Dec 5, 2025 | 415.40 | 416.95 | 414.45 | 416.25 | 416.25 | 0.77% | 85 |
| Dec 4, 2025 | 413.25 | 413.25 | 409.05 | 413.05 | 413.05 | 2.97% | 255 |
| Dec 3, 2025 | 402.15 | 404.60 | 401.15 | 401.15 | 401.15 | -1.44% | 103 |
| Dec 2, 2025 | 404.40 | 407.00 | 403.30 | 407.00 | 407.00 | 0.43% | 97 |
| Dec 1, 2025 | 400.10 | 406.05 | 397.30 | 405.25 | 405.25 | -0.69% | 336 |
| Nov 28, 2025 | 407.20 | 408.05 | 403.40 | 408.05 | 408.05 | 1.01% | 106 |
| Nov 27, 2025 | 405.55 | 408.50 | 401.00 | 403.95 | 403.95 | -0.66% | 91 |
| Nov 26, 2025 | 432.50 | 433.95 | 406.65 | 406.65 | 406.65 | -5.66% | 587 |
| Nov 25, 2025 | 424.30 | 431.05 | 422.50 | 431.05 | 431.05 | 1.33% | 31 |
| Nov 24, 2025 | 425.65 | 425.65 | 418.35 | 425.40 | 425.40 | 0.59% | 149 |
| Nov 21, 2025 | 412.15 | 422.90 | 412.15 | 422.90 | 422.90 | 2.04% | 251 |
| Nov 20, 2025 | 413.60 | 419.50 | 412.70 | 414.45 | 414.45 | 1.22% | 240 |
| Nov 19, 2025 | 407.05 | 409.45 | 407.05 | 409.45 | 409.45 | 0.10% | 2 |
| Nov 18, 2025 | 406.80 | 409.05 | 406.80 | 409.05 | 409.05 | -0.01% | 59 |
| Nov 17, 2025 | 411.35 | 411.35 | 409.10 | 409.10 | 409.10 | -0.55% | 31 |
| Nov 14, 2025 | 408.10 | 411.35 | 404.70 | 411.35 | 411.35 | 0.44% | 192 |
| Nov 13, 2025 | 414.90 | 414.90 | 409.55 | 409.55 | 409.55 | -1.89% | 125 |
| Nov 12, 2025 | 410.50 | 417.50 | 410.50 | 417.45 | 417.45 | 1.50% | 77 |
| Nov 11, 2025 | 410.55 | 411.30 | 408.20 | 411.30 | 411.30 | 1.18% | 78 |
| Nov 10, 2025 | 405.70 | 406.50 | 401.90 | 406.50 | 406.50 | 0.94% | 318 |
| 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 |