Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 523.60
+5.40 (1.04%)
Aug 3, 2026, 9:04 AM CET
ETR:DCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 499.10 | 499.20 | 497.70 | 497.70 | 496.39 | 1.93% | 162 |
| Jun 11, 2026 | 493.60 | 493.60 | 488.30 | 488.30 | 487.01 | -0.47% | 72 |
| Jun 10, 2026 | 499.00 | 499.00 | 490.40 | 490.60 | 489.31 | -0.59% | 54 |
| Jun 9, 2026 | 495.70 | 496.60 | 493.40 | 493.50 | 492.20 | -1.65% | 128 |
| Jun 8, 2026 | 507.80 | 508.80 | 501.80 | 501.80 | 500.48 | -1.92% | 79 |
| Jun 5, 2026 | 508.80 | 516.60 | 507.60 | 511.60 | 510.25 | -1.04% | 259 |
| Jun 4, 2026 | 506.00 | 517.00 | 506.00 | 517.00 | 515.64 | 1.57% | 92 |
| Jun 3, 2026 | 495.00 | 509.20 | 494.30 | 509.00 | 507.66 | 3.84% | 470 |
| Jun 2, 2026 | 467.30 | 490.20 | 467.30 | 490.20 | 488.91 | 7.31% | 330 |
| Jun 1, 2026 | 466.70 | 468.50 | 456.80 | 456.80 | 455.59 | -2.02% | 144 |
| May 29, 2026 | 462.90 | 466.20 | 461.10 | 466.20 | 464.97 | 1.39% | 180 |
| May 28, 2026 | 453.90 | 459.80 | 450.00 | 459.80 | 458.59 | 1.28% | 560 |
| May 27, 2026 | 452.70 | 455.20 | 452.70 | 454.00 | 452.80 | 0.33% | 66 |
| May 26, 2026 | 456.00 | 456.00 | 452.50 | 452.50 | 451.31 | -1.82% | 102 |
| May 25, 2026 | 462.80 | 462.80 | 460.40 | 460.90 | 459.68 | 1.90% | 14 |