Deere & Company (ETR:DCO)
Germany · Delayed Price · Currency is EUR 599.20
+17.80 (3.06%)
Oct 2, 2026, 5:35 PM CET
ETR:DCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 593.00 | 599.20 | 593.00 | 599.20 | 599.20 | 3.06% | 15 |
| Oct 1, 2026 | 597.60 | 597.60 | 575.00 | 581.40 | 581.40 | -3.20% | 66 |
| Sep 30, 2026 | 598.60 | 602.00 | 597.00 | 600.60 | 600.60 | 0.61% | 43 |
| Sep 29, 2026 | 604.20 | 608.40 | 598.40 | 598.40 | 596.97 | -0.30% | 10 |
| Sep 28, 2026 | 600.80 | 607.60 | 600.20 | 600.20 | 598.77 | 0.17% | 103 |
| Sep 25, 2026 | 609.60 | 609.80 | 599.20 | 599.20 | 597.77 | -2.16% | 23 |
| Sep 24, 2026 | 624.60 | 624.60 | 612.40 | 612.40 | 610.94 | -2.14% | 70 |
| Sep 23, 2026 | 613.80 | 631.60 | 612.40 | 625.80 | 624.30 | 3.20% | 95 |
| Sep 22, 2026 | 597.20 | 606.60 | 596.60 | 606.40 | 604.95 | 0.80% | 99 |
| Sep 21, 2026 | 596.80 | 603.00 | 596.80 | 601.60 | 600.16 | 0.80% | 44 |
| Sep 18, 2026 | 598.80 | 598.80 | 595.20 | 596.80 | 595.37 | 0.91% | 34 |
| Sep 17, 2026 | 587.00 | 591.80 | 582.20 | 591.40 | 589.99 | 1.16% | 88 |
| Sep 16, 2026 | 593.60 | 595.40 | 584.60 | 584.60 | 583.20 | -1.78% | 10 |
| Sep 15, 2026 | 592.60 | 595.20 | 589.20 | 595.20 | 593.78 | 0.10% | 8 |
| Sep 14, 2026 | 582.80 | 595.00 | 582.20 | 594.60 | 593.18 | 0.75% | 115 |
| Sep 11, 2026 | 586.00 | 592.00 | 586.00 | 590.20 | 588.79 | 1.23% | 21 |
| Sep 10, 2026 | 584.00 | 585.00 | 583.00 | 583.00 | 581.61 | 0.48% | 29 |
| Sep 9, 2026 | 585.40 | 585.40 | 580.20 | 580.20 | 578.81 | -1.39% | 74 |
| Sep 8, 2026 | 595.60 | 597.60 | 588.40 | 588.40 | 586.99 | -1.90% | 177 |
| Sep 7, 2026 | 592.80 | 601.00 | 592.80 | 599.80 | 598.37 | -0.07% | 28 |
| Sep 4, 2026 | 592.40 | 600.20 | 592.20 | 600.20 | 598.77 | 0.60% | 21 |
| Sep 3, 2026 | 605.40 | 607.80 | 596.60 | 596.60 | 595.17 | 0.40% | 342 |
| Sep 2, 2026 | 586.80 | 594.20 | 585.60 | 594.20 | 592.78 | 2.59% | 127 |
| Sep 1, 2026 | 567.40 | 582.20 | 561.60 | 579.20 | 577.82 | 3.32% | 77 |
| Aug 31, 2026 | 549.80 | 562.00 | 546.80 | 560.60 | 559.26 | 4.90% | 221 |
| Aug 28, 2026 | 533.80 | 534.40 | 533.80 | 534.40 | 533.12 | 0.04% | 16 |
| Aug 27, 2026 | 542.00 | 542.00 | 534.20 | 534.20 | 532.92 | -1.87% | 14 |
| Aug 26, 2026 | 537.60 | 544.40 | 537.60 | 544.40 | 543.10 | -2.99% | 76 |
| Aug 25, 2026 | 553.80 | 561.80 | 553.80 | 561.20 | 559.86 | 0.18% | 115 |
| Aug 24, 2026 | 555.00 | 563.80 | 555.00 | 560.20 | 558.86 | 4.40% | 128 |
| Aug 21, 2026 | 532.60 | 536.60 | 531.00 | 536.60 | 535.32 | -1.00% | 345 |
| Aug 20, 2026 | 499.90 | 542.00 | 499.90 | 542.00 | 540.71 | 6.78% | 251 |
| Aug 19, 2026 | 507.60 | 507.60 | 507.60 | 507.60 | 506.39 | -1.21% | 11 |
| Aug 18, 2026 | 516.60 | 516.60 | 513.80 | 513.80 | 512.57 | -1.27% | 56 |
| Aug 17, 2026 | 528.40 | 528.80 | 520.40 | 520.40 | 519.16 | -1.03% | 145 |
| Aug 14, 2026 | 532.80 | 532.80 | 525.40 | 525.80 | 524.54 | -1.28% | 133 |
| Aug 13, 2026 | 540.40 | 541.20 | 532.60 | 532.60 | 531.33 | -0.34% | 100 |
| Aug 12, 2026 | 532.40 | 535.80 | 531.60 | 534.40 | 533.12 | -0.07% | 170 |
| Aug 11, 2026 | 524.80 | 534.80 | 524.80 | 534.80 | 533.52 | 0.38% | 7 |
| Aug 10, 2026 | 535.20 | 539.00 | 530.40 | 532.80 | 531.53 | -1.26% | 5 |
| Aug 7, 2026 | 534.60 | 539.60 | 534.60 | 539.60 | 538.31 | 1.12% | 30 |
| Aug 6, 2026 | 537.00 | 537.00 | 531.40 | 533.60 | 532.33 | -0.19% | 68 |
| Aug 5, 2026 | 531.60 | 537.00 | 531.60 | 534.60 | 533.32 | -0.26% | 68 |
| Aug 4, 2026 | 532.00 | 536.00 | 520.60 | 536.00 | 534.72 | 0.90% | 143 |
| Aug 3, 2026 | 523.60 | 533.80 | 514.60 | 531.20 | 529.93 | 2.51% | 95 |
| Jul 31, 2026 | 520.20 | 520.20 | 515.20 | 518.20 | 516.96 | -0.42% | 10 |
| Jul 30, 2026 | 534.60 | 534.60 | 520.40 | 520.40 | 519.16 | -3.38% | 292 |
| Jul 29, 2026 | 560.80 | 562.00 | 538.60 | 538.60 | 537.31 | -3.37% | 73 |
| Jul 28, 2026 | 550.40 | 566.00 | 550.40 | 557.40 | 556.07 | 2.99% | 203 |
| Jul 27, 2026 | 551.40 | 553.40 | 541.20 | 541.20 | 539.91 | -0.22% | 69 |