Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 392.05
+3.85 (0.99%)
Oct 17, 2025, 5:35 PM CET
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 387.50 | 390.00 | 384.55 | 384.55 | 384.55 | 0.13% | 158 |
| Oct 10, 2025 | 395.45 | 396.15 | 384.05 | 384.05 | 384.05 | -3.43% | 136 |
| Oct 9, 2025 | 395.35 | 398.55 | 395.35 | 397.70 | 397.70 | -0.26% | 34 |
| Oct 8, 2025 | 398.00 | 398.85 | 393.55 | 398.75 | 398.75 | 0.19% | 158 |
| Oct 7, 2025 | 391.50 | 398.15 | 389.70 | 398.00 | 398.00 | 1.67% | 227 |
| Oct 6, 2025 | 395.20 | 398.05 | 391.45 | 391.45 | 391.45 | -0.58% | 311 |
| Oct 3, 2025 | 394.20 | 395.05 | 393.35 | 393.75 | 393.75 | -0.13% | 171 |
| Oct 2, 2025 | 383.15 | 394.25 | 383.10 | 394.25 | 394.25 | 2.31% | 261 |
| Oct 1, 2025 | 386.60 | 388.55 | 385.35 | 385.35 | 385.35 | -1.32% | 338 |
| Sep 30, 2025 | 396.90 | 396.90 | 390.00 | 390.50 | 390.50 | -1.48% | 111 |
| Sep 29, 2025 | 396.90 | 397.65 | 395.90 | 396.35 | 394.97 | -0.75% | 2,961 |
| Sep 26, 2025 | 398.95 | 402.00 | 398.95 | 399.35 | 397.96 | -0.40% | 76 |
| Sep 25, 2025 | 396.65 | 400.95 | 396.65 | 400.95 | 399.56 | -0.22% | 101 |
| Sep 24, 2025 | 398.10 | 404.80 | 398.10 | 401.85 | 400.45 | 0.59% | 128 |
| Sep 23, 2025 | 400.70 | 402.30 | 396.50 | 399.50 | 398.11 | 0.91% | 297 |
| Sep 22, 2025 | 400.55 | 400.55 | 395.65 | 395.90 | 394.52 | -1.20% | 104 |
| Sep 19, 2025 | 406.15 | 406.15 | 400.70 | 400.70 | 399.31 | -0.24% | 194 |
| Sep 18, 2025 | 397.80 | 404.50 | 397.80 | 401.65 | 400.25 | 0.96% | 40 |
| Sep 17, 2025 | 394.05 | 400.80 | 394.05 | 397.85 | 396.47 | 0.37% | 76 |
| Sep 16, 2025 | 396.45 | 399.20 | 395.25 | 396.40 | 395.02 | 0.28% | 30 |
| Sep 15, 2025 | 401.75 | 402.00 | 395.30 | 395.30 | 393.92 | -1.67% | 169 |
| Sep 12, 2025 | 402.50 | 402.50 | 401.00 | 402.00 | 400.60 | -0.89% | 50 |
| Sep 11, 2025 | 405.65 | 405.65 | 403.45 | 405.60 | 404.19 | 0.07% | 40 |
| Sep 10, 2025 | 405.65 | 410.90 | 405.00 | 405.30 | 403.89 | 0.61% | 304 |
| Sep 9, 2025 | 407.15 | 412.05 | 401.30 | 402.85 | 401.45 | -0.64% | 229 |
| Sep 8, 2025 | 403.95 | 410.00 | 402.00 | 405.45 | 404.04 | 0.80% | 443 |
| Sep 5, 2025 | 407.65 | 407.65 | 401.00 | 402.25 | 400.85 | -0.37% | 31 |
| Sep 4, 2025 | 401.75 | 405.20 | 401.75 | 403.75 | 402.35 | 0.49% | 168 |
| Sep 3, 2025 | 405.95 | 408.25 | 401.15 | 401.80 | 400.40 | -1.87% | 71 |
| Sep 2, 2025 | 410.65 | 411.45 | 409.45 | 409.45 | 408.03 | -0.38% | 41 |
| Sep 1, 2025 | 410.05 | 411.00 | 409.00 | 411.00 | 409.57 | 0.39% | 64 |
| Aug 29, 2025 | 419.30 | 419.45 | 409.40 | 409.40 | 407.98 | -2.70% | 133 |
| Aug 28, 2025 | 424.40 | 424.40 | 420.75 | 420.75 | 419.29 | -0.17% | 85 |
| Aug 27, 2025 | 422.20 | 422.20 | 421.45 | 421.45 | 419.98 | 1.85% | 10 |
| Aug 26, 2025 | 419.60 | 419.60 | 413.80 | 413.80 | 412.36 | -1.69% | 52 |
| Aug 25, 2025 | 422.55 | 424.40 | 420.90 | 420.90 | 419.44 | -0.94% | 17 |
| Aug 22, 2025 | 419.90 | 424.90 | 419.90 | 424.90 | 423.42 | 1.35% | 28 |
| Aug 21, 2025 | 420.70 | 420.70 | 418.10 | 419.25 | 417.79 | -0.68% | 241 |
| Aug 20, 2025 | 415.80 | 422.10 | 415.80 | 422.10 | 420.63 | -0.27% | 175 |
| Aug 19, 2025 | 426.55 | 426.55 | 423.10 | 423.25 | 421.78 | 0.92% | 37 |
| Aug 18, 2025 | 418.65 | 422.30 | 415.20 | 419.40 | 417.94 | 0.96% | 240 |
| Aug 15, 2025 | 411.85 | 416.85 | 406.85 | 415.40 | 413.96 | 2.71% | 792 |
| Aug 14, 2025 | 440.30 | 440.30 | 404.45 | 404.45 | 403.04 | -7.15% | 888 |
| Aug 13, 2025 | 429.95 | 436.00 | 429.95 | 435.60 | 434.08 | -0.39% | 59 |
| Aug 12, 2025 | 435.80 | 437.30 | 435.80 | 437.30 | 435.78 | 0.81% | 6 |
| Aug 11, 2025 | 437.50 | 440.70 | 433.80 | 433.80 | 432.29 | -1.29% | 35 |