Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 536.60
-5.40 (-1.00%)
Aug 21, 2026, 5:35 PM CET
ETR:DCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 532.60 | 536.00 | 531.00 | 536.00 | - | -1.11% | 345 |
| Aug 20, 2026 | 499.90 | 542.00 | 499.90 | 542.00 | 542.00 | 6.78% | 251 |
| Aug 19, 2026 | 507.60 | 507.60 | 507.60 | 507.60 | 507.60 | -1.21% | 11 |
| Aug 18, 2026 | 516.60 | 516.60 | 513.80 | 513.80 | 513.80 | -1.27% | 56 |
| Aug 17, 2026 | 528.40 | 528.80 | 520.40 | 520.40 | 520.40 | -1.03% | 145 |
| Aug 14, 2026 | 532.80 | 532.80 | 525.40 | 525.80 | 525.80 | -1.28% | 133 |
| Aug 13, 2026 | 540.40 | 541.20 | 532.60 | 532.60 | 532.60 | -0.34% | 100 |
| Aug 12, 2026 | 532.40 | 535.80 | 531.60 | 534.40 | 534.40 | -0.07% | 170 |
| Aug 11, 2026 | 524.80 | 534.80 | 524.80 | 534.80 | 534.80 | 0.38% | 7 |
| Aug 10, 2026 | 535.20 | 539.00 | 530.40 | 532.80 | 532.80 | -1.26% | 5 |
| Aug 7, 2026 | 534.60 | 539.60 | 534.60 | 539.60 | 539.60 | 1.12% | 30 |
| Aug 6, 2026 | 537.00 | 537.00 | 531.40 | 533.60 | 533.60 | -0.19% | 68 |
| Aug 5, 2026 | 531.60 | 537.00 | 531.60 | 534.60 | 534.60 | -0.26% | 68 |
| Aug 4, 2026 | 532.00 | 536.00 | 520.60 | 536.00 | 536.00 | 0.90% | 143 |
| Aug 3, 2026 | 523.60 | 533.80 | 514.60 | 531.20 | 531.20 | 2.51% | 95 |
| Jul 31, 2026 | 520.20 | 520.20 | 515.20 | 518.20 | 518.20 | -0.42% | 10 |
| Jul 30, 2026 | 534.60 | 534.60 | 520.40 | 520.40 | 520.40 | -3.38% | 292 |
| Jul 29, 2026 | 560.80 | 562.00 | 538.60 | 538.60 | 538.60 | -3.37% | 73 |
| Jul 28, 2026 | 550.40 | 566.00 | 550.40 | 557.40 | 557.40 | 2.99% | 203 |
| Jul 27, 2026 | 551.40 | 553.40 | 541.20 | 541.20 | 541.20 | -0.22% | 69 |
| Jul 24, 2026 | 537.00 | 542.40 | 537.00 | 542.40 | 542.40 | 0.67% | 28 |
| Jul 23, 2026 | 534.00 | 538.80 | 533.80 | 538.80 | 538.80 | 1.93% | 195 |
| Jul 22, 2026 | 514.00 | 528.60 | 511.80 | 528.60 | 528.60 | 1.97% | 17 |
| Jul 21, 2026 | 520.00 | 520.20 | 511.40 | 518.40 | 518.40 | 0.74% | 23 |
| Jul 20, 2026 | 520.00 | 521.00 | 514.60 | 514.60 | 514.60 | -2.17% | 58 |
| Jul 17, 2026 | 531.40 | 531.40 | 526.00 | 526.00 | 526.00 | 0.73% | 32 |
| Jul 16, 2026 | 516.20 | 522.20 | 516.20 | 522.20 | 522.20 | 2.59% | 13 |
| Jul 15, 2026 | 514.60 | 514.60 | 508.20 | 509.00 | 509.00 | -0.04% | 55 |
| Jul 14, 2026 | 517.60 | 523.40 | 509.20 | 509.20 | 509.20 | -0.66% | 148 |
| Jul 13, 2026 | 513.40 | 514.20 | 512.40 | 512.60 | 512.60 | -1.54% | 57 |
| Jul 10, 2026 | 521.60 | 521.60 | 520.60 | 520.60 | 520.60 | -0.76% | 24 |
| Jul 9, 2026 | 520.20 | 528.00 | 520.20 | 524.60 | 524.60 | 0.31% | 36 |
| Jul 8, 2026 | 527.00 | 527.00 | 519.60 | 523.00 | 523.00 | -1.32% | 121 |
| Jul 7, 2026 | 557.20 | 558.80 | 530.00 | 530.00 | 530.00 | -3.00% | 106 |
| Jul 6, 2026 | 538.00 | 546.40 | 538.00 | 546.40 | 546.40 | 1.26% | 512 |
| Jul 3, 2026 | 539.00 | 540.20 | 539.00 | 539.60 | 539.60 | -1.57% | 139 |
| Jul 2, 2026 | 553.20 | 555.20 | 546.00 | 548.20 | 548.20 | -0.65% | 89 |
| Jul 1, 2026 | 557.80 | 557.80 | 549.20 | 551.80 | 551.80 | 0.58% | 67 |
| Jun 30, 2026 | 550.40 | 550.40 | 543.00 | 548.60 | 548.60 | 2.35% | 102 |
| Jun 29, 2026 | 548.00 | 556.20 | 529.20 | 537.40 | 535.98 | -1.93% | 10 |
| Jun 26, 2026 | 551.20 | 554.00 | 544.20 | 548.00 | 546.55 | 0.96% | 91 |
| Jun 25, 2026 | 527.00 | 549.60 | 527.00 | 542.80 | 541.37 | 0.63% | 316 |
| Jun 24, 2026 | 520.00 | 539.40 | 520.00 | 539.40 | 537.98 | 2.70% | 47 |
| Jun 23, 2026 | 528.20 | 528.20 | 513.60 | 525.20 | 523.81 | -0.34% | 22 |
| Jun 22, 2026 | 516.00 | 527.00 | 516.00 | 527.00 | 525.61 | 3.37% | 63 |
| Jun 19, 2026 | 509.80 | 509.80 | 509.80 | 509.80 | 508.45 | -1.32% | 9 |
| Jun 18, 2026 | 518.00 | 519.80 | 515.40 | 516.60 | 515.24 | 3.24% | 47 |
| Jun 17, 2026 | 500.40 | 500.40 | 500.40 | 500.40 | 499.08 | -1.07% | 1 |
| Jun 16, 2026 | 497.50 | 505.80 | 497.50 | 505.80 | 504.46 | 0.28% | 55 |
| Jun 15, 2026 | 502.60 | 507.20 | 500.20 | 504.40 | 503.07 | 1.35% | 69 |