Deere & Company (FRA:DCO)
Germany · Delayed Price · Currency is EUR 431.00
+0.15 (0.03%)
At close: Jan 9, 2026
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 428.00 | 431.00 | 428.00 | 431.00 | 431.00 | 0.03% | 11 |
| Jan 8, 2026 | 405.75 | 430.85 | 405.75 | 430.85 | 430.85 | 3.81% | 38 |
| Jan 7, 2026 | 414.40 | 415.20 | 413.85 | 415.05 | 415.05 | 4.70% | 3,784 |
| Jan 6, 2026 | 398.65 | 398.65 | 396.40 | 396.40 | 396.40 | 0.56% | 58 |
| Jan 5, 2026 | 400.30 | 400.30 | 394.20 | 394.20 | 394.20 | -0.83% | 23 |
| Jan 2, 2026 | 397.25 | 399.10 | 397.25 | 397.50 | 397.50 | -0.24% | 30 |
| Dec 30, 2025 | 398.45 | 398.45 | 398.45 | 398.45 | 397.07 | -0.08% | - |
| Dec 29, 2025 | 396.95 | 398.90 | 396.70 | 398.75 | 397.37 | 0.40% | 64 |
| Dec 23, 2025 | 397.15 | 397.15 | 397.15 | 397.15 | 395.78 | -0.71% | - |
| Dec 22, 2025 | 401.30 | 402.95 | 400.00 | 400.00 | 398.62 | -0.50% | 55 |
| Dec 19, 2025 | 403.60 | 404.50 | 402.00 | 402.00 | 400.61 | -1.84% | 39 |
| Dec 18, 2025 | 409.20 | 409.55 | 409.20 | 409.55 | 408.13 | -1.62% | 20 |
| Dec 17, 2025 | 414.65 | 416.30 | 412.90 | 416.30 | 414.86 | 0.62% | 202 |
| Dec 16, 2025 | 413.75 | 413.75 | 413.75 | 413.75 | 412.32 | 0.30% | - |
| Dec 15, 2025 | 412.50 | 412.50 | 412.50 | 412.50 | 411.07 | -0.36% | - |
| Dec 12, 2025 | 404.50 | 414.00 | 404.50 | 414.00 | 412.57 | 3.93% | 27 |
| Dec 11, 2025 | 399.35 | 400.70 | 398.35 | 398.35 | 396.97 | 0.18% | 45 |
| Dec 10, 2025 | 396.85 | 397.65 | 392.00 | 397.65 | 396.28 | -0.92% | 207 |
| Dec 9, 2025 | 401.00 | 401.35 | 400.45 | 401.35 | 399.96 | 0.15% | 25 |
| Dec 8, 2025 | 406.05 | 406.35 | 400.75 | 400.75 | 399.36 | -1.78% | 234 |
| Dec 5, 2025 | 413.70 | 415.75 | 408.00 | 408.00 | 406.59 | -1.16% | 33 |
| Dec 4, 2025 | 412.80 | 412.80 | 411.50 | 412.80 | 411.37 | 2.90% | 91 |
| Dec 3, 2025 | 402.20 | 405.00 | 401.15 | 401.15 | 399.76 | -0.45% | 18 |
| Dec 2, 2025 | 403.00 | 403.00 | 402.95 | 402.95 | 401.56 | -0.75% | 17 |
| Dec 1, 2025 | 400.75 | 406.15 | 398.20 | 406.00 | 404.60 | 1.23% | 594 |
| Nov 28, 2025 | 404.60 | 404.60 | 401.05 | 401.05 | 399.66 | -0.84% | 40 |
| Nov 27, 2025 | 406.15 | 406.40 | 404.45 | 404.45 | 403.05 | -0.55% | 63 |
| Nov 26, 2025 | 428.50 | 429.15 | 406.70 | 406.70 | 405.29 | -5.58% | 45 |
| Nov 25, 2025 | 421.65 | 431.40 | 421.40 | 430.75 | 429.26 | 1.34% | 29 |
| Nov 24, 2025 | 421.95 | 425.05 | 421.95 | 425.05 | 423.58 | 1.20% | 23 |
| Nov 21, 2025 | 412.15 | 420.00 | 412.15 | 420.00 | 418.55 | 1.87% | 65 |
| Nov 20, 2025 | 412.30 | 412.30 | 412.30 | 412.30 | 410.87 | 1.15% | - |
| Nov 19, 2025 | 407.60 | 407.60 | 407.60 | 407.60 | 406.19 | - | - |
| Nov 18, 2025 | 407.55 | 410.50 | 407.55 | 407.60 | 406.19 | -0.52% | 31 |
| Nov 17, 2025 | 409.10 | 409.75 | 409.10 | 409.75 | 408.33 | 1.07% | 46 |
| Nov 14, 2025 | 405.65 | 407.40 | 405.40 | 405.40 | 404.00 | -1.71% | 73 |
| Nov 13, 2025 | 414.10 | 414.10 | 412.45 | 412.45 | 411.02 | -0.64% | 24 |
| Nov 12, 2025 | 411.20 | 415.10 | 411.20 | 415.10 | 413.67 | 0.75% | 17 |
| Nov 11, 2025 | 409.20 | 412.00 | 409.20 | 412.00 | 410.58 | 1.29% | 160 |
| Nov 10, 2025 | 407.80 | 407.80 | 406.75 | 406.75 | 405.34 | 0.37% | 14 |
| Nov 7, 2025 | 411.30 | 412.40 | 403.75 | 405.25 | 403.85 | -1.15% | 323 |
| Nov 6, 2025 | 409.95 | 409.95 | 409.95 | 409.95 | 408.53 | 0.74% | - |
| Nov 5, 2025 | 406.95 | 406.95 | 406.95 | 406.95 | 405.54 | 1.99% | - |
| Nov 4, 2025 | 396.70 | 399.00 | 396.70 | 399.00 | 397.62 | -0.45% | 5 |
| Nov 3, 2025 | 401.00 | 401.00 | 396.50 | 400.80 | 399.41 | -0.06% | 64 |
| Oct 31, 2025 | 401.05 | 401.05 | 401.05 | 401.05 | 399.66 | -2.70% | - |
| Oct 30, 2025 | 406.45 | 413.55 | 406.45 | 412.20 | 410.78 | 1.68% | 17 |
| Oct 29, 2025 | 402.05 | 407.45 | 402.05 | 405.40 | 404.00 | 0.10% | 70 |
| Oct 28, 2025 | 409.65 | 409.65 | 405.00 | 405.00 | 403.60 | -1.41% | 45 |
| Oct 27, 2025 | 409.70 | 410.80 | 409.70 | 410.80 | 409.38 | 0.42% | 107 |