Deere & Company (FRA:DCO)
Germany · Delayed Price · Currency is EUR 593.20
+11.00 (1.89%)
At close: Sep 15, 2026
FRA:DCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 582.20 | 582.20 | 582.20 | 582.20 | 582.20 | -1.79% | - |
| Sep 11, 2026 | 584.20 | 592.80 | 582.60 | 592.80 | 592.80 | 1.96% | 23 |
| Sep 10, 2026 | 581.40 | 581.40 | 581.40 | 581.40 | 581.40 | -0.10% | - |
| Sep 9, 2026 | 584.00 | 586.20 | 582.00 | 582.00 | 582.00 | -2.25% | 23 |
| Sep 8, 2026 | 595.00 | 595.40 | 591.20 | 595.40 | 595.40 | -0.50% | 16 |
| Sep 7, 2026 | 596.00 | 598.40 | 596.00 | 598.40 | 598.40 | -0.23% | 23 |
| Sep 4, 2026 | 595.80 | 599.80 | 595.80 | 599.80 | 599.80 | -0.17% | 14 |
| Sep 3, 2026 | 601.80 | 601.80 | 600.80 | 600.80 | 600.80 | 1.14% | 10 |
| Sep 2, 2026 | 582.20 | 594.20 | 582.20 | 594.00 | 594.00 | 2.45% | 22 |
| Sep 1, 2026 | 563.20 | 579.80 | 563.20 | 579.80 | 579.80 | 3.35% | 52 |
| Aug 31, 2026 | 545.60 | 561.00 | 545.60 | 561.00 | 561.00 | 4.63% | 63 |
| Aug 28, 2026 | 535.80 | 536.20 | 535.80 | 536.20 | 536.20 | 0.49% | 503 |
| Aug 27, 2026 | 543.20 | 543.20 | 532.40 | 533.60 | 533.60 | -2.27% | 543 |
| Aug 26, 2026 | 539.40 | 546.00 | 539.40 | 546.00 | 546.00 | -1.55% | 25 |
| Aug 25, 2026 | 555.60 | 555.60 | 554.60 | 554.60 | 554.60 | -1.18% | 5 |
| Aug 24, 2026 | 553.80 | 561.20 | 553.20 | 561.20 | 561.20 | 1.48% | 438 |
| Aug 21, 2026 | 529.80 | 553.00 | 529.80 | 553.00 | 553.00 | 1.47% | 97 |
| Aug 20, 2026 | 496.30 | 545.00 | 496.30 | 545.00 | 545.00 | 7.62% | 10 |
| Aug 19, 2026 | 506.40 | 506.40 | 506.40 | 506.40 | 506.40 | -2.01% | - |
| Aug 18, 2026 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | -1.03% | - |
| Aug 17, 2026 | 526.80 | 526.80 | 522.00 | 522.20 | 522.20 | -1.47% | 259 |
| Aug 14, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.19% | 5 |
| Aug 13, 2026 | 536.60 | 536.60 | 536.40 | 536.40 | 536.40 | 0.30% | 5 |
| Aug 12, 2026 | 534.80 | 534.80 | 534.80 | 534.80 | 534.80 | 1.44% | - |
| Aug 11, 2026 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | -1.57% | 328 |
| Aug 10, 2026 | 538.80 | 538.80 | 535.60 | 535.60 | 535.60 | 0.60% | 328 |
| Aug 7, 2026 | 532.40 | 532.40 | 532.40 | 532.40 | 532.40 | - | - |
| Aug 6, 2026 | 532.40 | 532.40 | 532.40 | 532.40 | 532.40 | -0.37% | 2 |
| Aug 5, 2026 | 534.40 | 534.40 | 534.40 | 534.40 | 534.40 | 1.06% | - |
| Aug 4, 2026 | 525.20 | 532.60 | 525.20 | 528.80 | 528.80 | -0.71% | 160 |
| Aug 3, 2026 | 513.80 | 532.60 | 513.80 | 532.60 | 532.60 | 2.27% | 244 |
| Jul 31, 2026 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | -2.14% | 13 |
| Jul 30, 2026 | 532.40 | 532.40 | 532.20 | 532.20 | 532.20 | -4.93% | 13 |
| Jul 29, 2026 | 559.80 | 559.80 | 559.80 | 559.80 | 559.80 | 1.78% | - |
| Jul 28, 2026 | 548.00 | 550.00 | 548.00 | 550.00 | 550.00 | 0.22% | 25 |
| Jul 27, 2026 | 552.80 | 552.80 | 548.80 | 548.80 | 548.80 | 2.54% | 48 |
| Jul 24, 2026 | 535.20 | 535.20 | 535.20 | 535.20 | 535.20 | 1.02% | - |
| Jul 23, 2026 | 529.80 | 529.80 | 529.80 | 529.80 | 529.80 | -0.04% | - |
| Jul 22, 2026 | 512.80 | 530.00 | 512.80 | 530.00 | 530.00 | 2.87% | 1 |
| Jul 21, 2026 | 513.00 | 515.20 | 513.00 | 515.20 | 515.20 | -1.49% | 15 |
| Jul 20, 2026 | 523.00 | 523.20 | 523.00 | 523.00 | 523.00 | -0.15% | 125 |
| 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 |