Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 501.40
-0.60 (-0.12%)
Apr 23, 2026, 5:35 PM CET
ETR:DCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 496.40 | 502.20 | 495.00 | 501.40 | 501.40 | -0.12% | 83 |
| Apr 22, 2026 | 504.00 | 504.00 | 500.60 | 502.00 | 502.00 | -0.36% | 154 |
| Apr 21, 2026 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | 0.12% | - |
| Apr 20, 2026 | 499.90 | 503.20 | 499.10 | 503.20 | 503.20 | 0.90% | 16 |
| Apr 17, 2026 | 496.80 | 498.70 | 492.50 | 498.70 | 498.70 | 1.12% | 59 |
| Apr 16, 2026 | 489.60 | 494.70 | 481.30 | 493.20 | 493.20 | 0.84% | 333 |
| Apr 15, 2026 | 508.40 | 508.60 | 488.20 | 489.10 | 489.10 | -3.91% | 198 |
| Apr 14, 2026 | 508.20 | 510.80 | 505.60 | 509.00 | 509.00 | -0.62% | 136 |
| Apr 13, 2026 | 511.80 | 514.00 | 511.00 | 512.20 | 512.20 | -2.88% | 111 |
| Apr 10, 2026 | 527.40 | 527.40 | 525.20 | 527.40 | 527.40 | 0.80% | 87 |
| Apr 9, 2026 | 518.80 | 524.00 | 515.80 | 523.20 | 523.20 | 1.04% | 166 |
| Apr 8, 2026 | 510.60 | 517.80 | 506.80 | 517.80 | 517.80 | 4.88% | 180 |
| Apr 7, 2026 | 495.50 | 496.30 | 492.50 | 493.70 | 493.70 | -0.76% | 70 |
| Apr 2, 2026 | 482.35 | 498.65 | 482.35 | 497.50 | 497.50 | 1.90% | 188 |
| Apr 1, 2026 | 486.85 | 488.70 | 486.85 | 488.20 | 488.20 | 0.55% | 134 |
| Mar 31, 2026 | 489.95 | 489.95 | 482.00 | 485.55 | 485.55 | -1.96% | 110 |
| Mar 30, 2026 | 492.95 | 498.40 | 489.55 | 495.25 | 493.84 | -0.15% | 46 |
| Mar 27, 2026 | 505.10 | 505.10 | 496.00 | 496.00 | 494.58 | -1.68% | 192 |
| Mar 26, 2026 | 500.80 | 504.50 | 497.50 | 504.50 | 503.06 | 0.62% | 255 |
| Mar 25, 2026 | 505.20 | 509.90 | 499.90 | 501.40 | 499.97 | -0.04% | 165 |
| Mar 24, 2026 | 488.60 | 501.70 | 485.95 | 501.60 | 500.17 | 2.64% | 182 |
| Mar 23, 2026 | 485.40 | 494.80 | 481.00 | 488.70 | 487.30 | 0.02% | 751 |
| Mar 20, 2026 | 490.70 | 494.55 | 485.05 | 488.60 | 487.20 | -0.27% | 119 |
| Mar 19, 2026 | 495.50 | 495.50 | 488.15 | 489.90 | 488.50 | -1.88% | 298 |
| Mar 18, 2026 | 498.30 | 501.80 | 498.30 | 499.30 | 497.87 | 0.20% | 34 |
| Mar 17, 2026 | 495.30 | 500.20 | 491.65 | 498.30 | 496.88 | -0.52% | 64 |
| Mar 16, 2026 | 511.50 | 511.50 | 500.90 | 500.90 | 499.47 | -0.65% | 119 |
| Mar 13, 2026 | 512.70 | 512.70 | 504.20 | 504.20 | 502.76 | -1.16% | 77 |
| Mar 12, 2026 | 521.00 | 521.00 | 506.40 | 510.10 | 508.64 | -0.72% | 276 |
| Mar 11, 2026 | 510.10 | 513.80 | 507.30 | 513.80 | 512.33 | 0.18% | 80 |
| Mar 10, 2026 | 515.20 | 515.90 | 512.90 | 512.90 | 511.44 | 0.59% | 220 |
| Mar 9, 2026 | 503.40 | 509.90 | 495.90 | 509.90 | 508.44 | 1.86% | 340 |
| Mar 6, 2026 | 508.60 | 508.60 | 500.60 | 500.60 | 499.17 | -2.25% | 75 |
| Mar 5, 2026 | 532.00 | 532.50 | 512.10 | 512.10 | 510.64 | -3.32% | 433 |
| Mar 4, 2026 | 529.20 | 537.10 | 529.20 | 529.70 | 528.19 | -0.79% | 77 |
| Mar 3, 2026 | 543.40 | 544.30 | 529.00 | 533.90 | 532.38 | -0.80% | 382 |
| Mar 2, 2026 | 535.70 | 543.30 | 532.10 | 538.20 | 536.66 | 1.89% | 256 |
| Feb 27, 2026 | 524.50 | 530.30 | 521.10 | 528.20 | 526.69 | 0.49% | 138 |
| Feb 26, 2026 | 528.50 | 532.60 | 521.00 | 525.60 | 524.10 | -1.54% | 430 |
| Feb 25, 2026 | 546.50 | 546.50 | 533.80 | 533.80 | 532.28 | -1.28% | 55 |
| Feb 24, 2026 | 548.80 | 552.30 | 539.80 | 540.70 | 539.16 | -2.31% | 257 |
| Feb 23, 2026 | 554.60 | 564.80 | 550.00 | 553.50 | 551.92 | -1.00% | 715 |
| Feb 20, 2026 | 562.60 | 566.00 | 555.20 | 559.10 | 557.50 | -1.24% | 373 |
| Feb 19, 2026 | 500.30 | 566.10 | 500.30 | 566.10 | 564.48 | 11.77% | 1,419 |
| Feb 18, 2026 | 507.50 | 509.00 | 501.50 | 506.50 | 505.05 | -1.04% | 133 |
| Feb 17, 2026 | 507.80 | 511.90 | 504.80 | 511.80 | 510.34 | 0.97% | 284 |
| Feb 16, 2026 | 508.40 | 508.90 | 503.20 | 506.90 | 505.45 | -1.21% | 217 |
| Feb 13, 2026 | 504.80 | 513.40 | 499.70 | 513.10 | 511.63 | -1.21% | 549 |
| Feb 12, 2026 | 514.50 | 524.90 | 513.30 | 519.40 | 517.92 | 1.70% | 291 |
| Feb 11, 2026 | 492.80 | 510.70 | 492.80 | 510.70 | 509.24 | 2.94% | 259 |