Deere & Company (FRA:DCO)
Germany · Delayed Price · Currency is EUR 401.05
-3.40 (-0.84%)
At close: Nov 28, 2025
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 400.75 | 406.15 | 398.20 | 406.00 | 406.00 | 1.23% | 594 |
| Nov 28, 2025 | 404.60 | 404.60 | 401.05 | 401.05 | 401.05 | -0.84% | 40 |
| Nov 27, 2025 | 406.15 | 406.40 | 404.45 | 404.45 | 404.45 | -0.55% | 63 |
| Nov 26, 2025 | 428.50 | 429.15 | 406.70 | 406.70 | 406.70 | -5.58% | 45 |
| Nov 25, 2025 | 421.65 | 431.40 | 421.40 | 430.75 | 430.75 | 1.34% | 29 |
| Nov 24, 2025 | 421.95 | 425.05 | 421.95 | 425.05 | 425.05 | 1.20% | 23 |
| Nov 21, 2025 | 412.15 | 420.00 | 412.15 | 420.00 | 420.00 | 1.87% | 65 |
| Nov 20, 2025 | 412.30 | 412.30 | 412.30 | 412.30 | 412.30 | 1.15% | - |
| Nov 19, 2025 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | - | - |
| Nov 18, 2025 | 407.55 | 410.50 | 407.55 | 407.60 | 407.60 | -0.52% | 31 |
| Nov 17, 2025 | 409.10 | 409.75 | 409.10 | 409.75 | 409.75 | 1.07% | 46 |
| Nov 14, 2025 | 405.65 | 407.40 | 405.40 | 405.40 | 405.40 | -1.71% | 73 |
| Nov 13, 2025 | 414.10 | 414.10 | 412.45 | 412.45 | 412.45 | -0.64% | 24 |
| Nov 12, 2025 | 411.20 | 415.10 | 411.20 | 415.10 | 415.10 | 0.75% | 17 |
| Nov 11, 2025 | 409.20 | 412.00 | 409.20 | 412.00 | 412.00 | 1.29% | 160 |
| Nov 10, 2025 | 407.80 | 407.80 | 406.75 | 406.75 | 406.75 | 0.37% | 14 |
| Nov 7, 2025 | 411.30 | 412.40 | 403.75 | 405.25 | 405.25 | -1.15% | 323 |
| Nov 6, 2025 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | 0.74% | - |
| Nov 5, 2025 | 406.95 | 406.95 | 406.95 | 406.95 | 406.95 | 1.99% | - |
| Nov 4, 2025 | 396.70 | 399.00 | 396.70 | 399.00 | 399.00 | -0.45% | 5 |
| Nov 3, 2025 | 401.00 | 401.00 | 396.50 | 400.80 | 400.80 | -0.06% | 64 |
| Oct 31, 2025 | 401.05 | 401.05 | 401.05 | 401.05 | 401.05 | -2.70% | - |
| Oct 30, 2025 | 406.45 | 413.55 | 406.45 | 412.20 | 412.20 | 1.68% | 17 |
| Oct 29, 2025 | 402.05 | 407.45 | 402.05 | 405.40 | 405.40 | 0.10% | 70 |
| Oct 28, 2025 | 409.65 | 409.65 | 405.00 | 405.00 | 405.00 | -1.41% | 45 |
| Oct 27, 2025 | 409.70 | 410.80 | 409.70 | 410.80 | 410.80 | 0.42% | 107 |
| Oct 24, 2025 | 404.40 | 409.10 | 404.40 | 409.10 | 409.10 | 2.56% | 18 |
| Oct 23, 2025 | 397.80 | 398.90 | 397.80 | 398.90 | 398.90 | -0.18% | 208 |
| Oct 22, 2025 | 396.40 | 399.60 | 396.40 | 399.60 | 399.60 | 0.15% | 1 |
| Oct 21, 2025 | 396.95 | 399.00 | 396.75 | 399.00 | 399.00 | 0.18% | 36 |
| Oct 20, 2025 | 392.35 | 398.30 | 392.35 | 398.30 | 398.30 | 2.54% | 13 |
| Oct 17, 2025 | 388.45 | 388.45 | 388.45 | 388.45 | 388.45 | -0.05% | - |
| Oct 16, 2025 | 383.90 | 388.65 | 383.85 | 388.65 | 388.65 | 0.19% | 100 |
| Oct 15, 2025 | 385.65 | 388.80 | 385.65 | 387.90 | 387.90 | 0.25% | 12 |
| Oct 14, 2025 | 376.65 | 386.95 | 376.65 | 386.95 | 386.95 | -0.27% | 31 |
| Oct 13, 2025 | 385.15 | 388.15 | 385.15 | 388.00 | 388.00 | 1.31% | 90 |
| Oct 10, 2025 | 393.50 | 395.20 | 383.00 | 383.00 | 383.00 | -3.90% | 101 |
| Oct 9, 2025 | 395.70 | 398.55 | 395.70 | 398.55 | 398.55 | 0.54% | 50 |
| Oct 8, 2025 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | 0.96% | - |
| Oct 7, 2025 | 390.20 | 392.65 | 390.20 | 392.65 | 392.65 | -0.58% | 72 |
| Oct 6, 2025 | 394.15 | 394.95 | 394.15 | 394.95 | 394.95 | 0.45% | 130 |
| Oct 3, 2025 | 393.50 | 393.50 | 393.20 | 393.20 | 393.20 | 0.25% | 25 |
| Oct 2, 2025 | 383.25 | 392.20 | 383.25 | 392.20 | 392.20 | 1.46% | 75 |
| Oct 1, 2025 | 387.50 | 387.50 | 386.55 | 386.55 | 386.55 | -0.44% | 38 |
| Sep 30, 2025 | 395.55 | 395.55 | 388.25 | 388.25 | 388.25 | -2.49% | 20 |
| Sep 29, 2025 | 394.90 | 398.15 | 394.90 | 398.15 | 396.77 | -0.21% | 22 |
| Sep 26, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 397.62 | -0.45% | - |
| Sep 25, 2025 | 398.95 | 400.80 | 398.95 | 400.80 | 399.41 | 0.23% | 18 |
| Sep 24, 2025 | 399.05 | 399.90 | 399.05 | 399.90 | 398.51 | 0.15% | 110 |
| Sep 23, 2025 | 396.45 | 399.30 | 396.45 | 399.30 | 397.92 | -0.03% | 31 |