Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 421.45
+7.65 (1.85%)
Aug 27, 2025, 5:35 PM CET
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 431.55 | 431.55 | 429.30 | 429.30 | 429.30 | 0.23% | 14 |
| Jul 17, 2025 | 435.30 | 441.90 | 428.30 | 428.30 | 428.30 | -0.01% | 340 |
| Jul 16, 2025 | 435.10 | 435.80 | 428.35 | 428.35 | 428.35 | -2.56% | 50 |
| Jul 15, 2025 | 434.55 | 439.60 | 431.30 | 439.60 | 439.60 | 1.91% | 35 |
| Jul 14, 2025 | 435.00 | 439.00 | 431.35 | 431.35 | 431.35 | -2.01% | 19 |
| Jul 11, 2025 | 444.55 | 445.95 | 436.70 | 440.20 | 440.20 | -2.59% | 108 |
| Jul 10, 2025 | 441.80 | 452.10 | 441.80 | 451.90 | 451.90 | 5.26% | 51 |
| Jul 9, 2025 | 434.05 | 434.60 | 428.30 | 429.30 | 429.30 | -2.01% | 82 |
| Jul 8, 2025 | 435.60 | 438.10 | 435.60 | 438.10 | 438.10 | 0.46% | 50 |
| Jul 7, 2025 | 440.25 | 442.60 | 436.10 | 436.10 | 436.10 | -1.08% | 278 |
| Jul 4, 2025 | 441.85 | 443.25 | 440.85 | 440.85 | 440.85 | -0.73% | 30 |
| Jul 3, 2025 | 440.25 | 445.00 | 440.25 | 444.10 | 444.10 | 1.59% | 62 |
| Jul 2, 2025 | 435.85 | 437.15 | 430.20 | 437.15 | 437.15 | 0.16% | 3 |
| Jul 1, 2025 | 433.80 | 436.45 | 420.25 | 436.45 | 436.45 | 0.63% | 306 |
| Jun 30, 2025 | 437.00 | 442.10 | 433.70 | 433.70 | 433.70 | -1.62% | 146 |
| Jun 27, 2025 | 448.15 | 448.15 | 440.85 | 440.85 | 439.47 | 1.71% | 17 |
| Jun 26, 2025 | 433.95 | 434.35 | 430.35 | 433.45 | 432.10 | -0.26% | 46 |
| Jun 25, 2025 | 440.35 | 446.25 | 434.60 | 434.60 | 433.24 | -1.46% | 127 |
| Jun 24, 2025 | 444.00 | 445.35 | 439.35 | 441.05 | 439.67 | -0.98% | 264 |
| Jun 23, 2025 | 451.00 | 456.30 | 445.40 | 445.40 | 444.01 | -2.44% | 25 |
| Jun 20, 2025 | 455.90 | 458.20 | 455.35 | 456.55 | 455.13 | 0.58% | 27 |
| Jun 19, 2025 | 453.90 | 453.90 | 453.90 | 453.90 | 452.48 | -1.30% | 38 |
| Jun 18, 2025 | 456.45 | 460.65 | 456.45 | 459.90 | 458.47 | 1.42% | 49 |