Deere & Company (FRA:DCO)
Germany · Delayed Price · Currency is EUR 523.80
+10.60 (2.07%)
At close: Jul 17, 2026
FRA:DCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 521.20 | 523.80 | 521.20 | 523.80 | 523.80 | 2.07% | 2 |
| Jul 16, 2026 | 513.20 | 513.20 | 513.20 | 513.20 | 513.20 | 0.59% | - |
| Jul 15, 2026 | 510.00 | 510.20 | 510.00 | 510.20 | 510.20 | -0.58% | 10 |
| Jul 14, 2026 | 513.20 | 513.20 | 513.20 | 513.20 | 513.20 | -0.08% | - |
| Jul 13, 2026 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | -1.42% | - |
| Jul 10, 2026 | 516.80 | 521.00 | 516.80 | 521.00 | 521.00 | -0.04% | 91 |
| Jul 9, 2026 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | -1.21% | - |
| Jul 8, 2026 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | -5.21% | - |
| Jul 7, 2026 | 554.40 | 556.60 | 554.40 | 556.60 | 556.60 | 2.09% | 80 |
| Jul 6, 2026 | 541.00 | 545.20 | 541.00 | 545.20 | 545.20 | 0.70% | 279 |
| Jul 3, 2026 | 541.40 | 541.40 | 541.40 | 541.40 | 541.40 | -2.42% | - |
| Jul 2, 2026 | 550.60 | 554.80 | 550.60 | 554.80 | 554.80 | -0.11% | 115 |
| Jul 1, 2026 | 554.40 | 556.00 | 550.00 | 555.40 | 555.40 | 1.02% | 37 |
| Jun 30, 2026 | 548.40 | 549.80 | 548.40 | 549.80 | 549.80 | 2.35% | 5 |
| Jun 29, 2026 | 538.60 | 538.60 | 538.60 | 538.60 | 537.18 | -2.53% | - |
| Jun 26, 2026 | 552.20 | 552.60 | 552.20 | 552.60 | 551.14 | 1.25% | 10 |
| Jun 25, 2026 | 528.60 | 545.80 | 528.60 | 545.80 | 544.36 | 4.68% | 17 |
| Jun 24, 2026 | 519.60 | 521.40 | 519.60 | 521.40 | 520.03 | -0.08% | 75 |
| Jun 23, 2026 | 521.00 | 521.80 | 521.00 | 521.80 | 520.43 | -0.84% | 20 |
| Jun 22, 2026 | 509.40 | 526.20 | 509.40 | 526.20 | 524.81 | 2.57% | 30 |
| Jun 19, 2026 | 513.60 | 514.60 | 513.00 | 513.00 | 511.65 | -0.43% | 125 |
| Jun 18, 2026 | 509.20 | 515.20 | 509.20 | 515.20 | 513.84 | 0.27% | 62 |
| Jun 17, 2026 | 503.20 | 513.80 | 503.20 | 513.80 | 512.45 | 2.76% | 2 |
| Jun 16, 2026 | 495.30 | 500.00 | 495.30 | 500.00 | 498.68 | 0.04% | 11 |
| Jun 15, 2026 | 499.00 | 499.80 | 499.00 | 499.80 | 498.48 | 1.98% | 100 |
| Jun 12, 2026 | 490.60 | 490.60 | 490.10 | 490.10 | 488.81 | 1.26% | 28 |
| Jun 11, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 482.73 | -2.69% | - |
| Jun 10, 2026 | 498.30 | 498.30 | 497.40 | 497.40 | 496.09 | -0.14% | 68 |
| Jun 9, 2026 | 495.90 | 498.10 | 495.90 | 498.10 | 496.79 | -1.05% | 32 |
| Jun 8, 2026 | 503.00 | 510.00 | 503.00 | 503.40 | 502.07 | -1.41% | 56 |
| Jun 5, 2026 | 507.60 | 510.60 | 507.60 | 510.60 | 509.26 | 0.51% | 5 |
| Jun 4, 2026 | 504.60 | 508.00 | 504.60 | 508.00 | 506.66 | 0.12% | 6 |
| Jun 3, 2026 | 497.60 | 507.40 | 497.60 | 507.40 | 506.06 | 4.47% | 291 |
| Jun 2, 2026 | 465.50 | 485.70 | 465.50 | 485.70 | 484.42 | 4.29% | 4 |
| Jun 1, 2026 | 467.00 | 467.00 | 465.70 | 465.70 | 464.47 | 0.71% | 37 |
| May 29, 2026 | 462.30 | 462.40 | 462.30 | 462.40 | 461.18 | 2.10% | 110 |
| May 28, 2026 | 454.70 | 456.80 | 452.90 | 452.90 | 451.71 | -0.98% | 190 |
| May 27, 2026 | 453.60 | 457.40 | 453.60 | 457.40 | 456.20 | 0.55% | 235 |
| May 26, 2026 | 455.60 | 455.90 | 454.90 | 454.90 | 453.70 | -0.11% | 20 |
| May 25, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 454.20 | -0.52% | - |
| May 22, 2026 | 456.70 | 457.80 | 451.60 | 457.80 | 456.59 | 1.73% | 505 |
| May 21, 2026 | 481.40 | 487.10 | 450.00 | 450.00 | 448.81 | -5.94% | 297 |
| May 20, 2026 | 480.00 | 483.10 | 478.40 | 478.40 | 477.14 | -1.05% | 122 |
| May 19, 2026 | 483.50 | 483.50 | 483.50 | 483.50 | 482.23 | 0.44% | - |
| May 18, 2026 | 481.40 | 481.40 | 481.40 | 481.40 | 480.13 | -2.02% | - |
| May 15, 2026 | 491.70 | 491.70 | 491.30 | 491.30 | 490.01 | -0.75% | 25 |
| May 14, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 493.70 | -1.24% | - |
| May 13, 2026 | 501.40 | 501.40 | 501.20 | 501.20 | 499.88 | -0.16% | 20 |
| May 12, 2026 | 499.00 | 502.00 | 499.00 | 502.00 | 500.68 | 2.16% | 2 |
| May 11, 2026 | 487.90 | 491.40 | 487.20 | 491.40 | 490.11 | -0.08% | 132 |