Deere & Company (FRA:DCO)
Germany · Delayed Price · Currency is EUR 495.00
-6.20 (-1.24%)
Last updated: May 14, 2026, 8:02 AM CET
FRA:DCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 501.40 | 501.40 | 501.20 | 501.20 | 501.20 | -0.16% | 20 |
| May 12, 2026 | 499.00 | 502.00 | 499.00 | 502.00 | 502.00 | 2.16% | 2 |
| May 11, 2026 | 487.90 | 491.40 | 487.20 | 491.40 | 491.40 | -0.08% | 132 |
| May 8, 2026 | 493.80 | 493.80 | 491.80 | 491.80 | 491.80 | -2.11% | 3 |
| May 7, 2026 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | 0.80% | - |
| May 6, 2026 | 489.30 | 498.40 | 489.30 | 498.40 | 498.40 | 0.54% | 10 |
| May 5, 2026 | 494.50 | 495.70 | 494.40 | 495.70 | 495.70 | 0.65% | 30 |
| May 4, 2026 | 495.10 | 497.30 | 492.50 | 492.50 | 492.50 | 2.31% | 57 |
| Apr 30, 2026 | 478.10 | 481.40 | 478.00 | 481.40 | 481.40 | 0.40% | 60 |
| Apr 29, 2026 | 481.20 | 481.40 | 479.50 | 479.50 | 479.50 | -1.17% | 404 |
| Apr 28, 2026 | 483.90 | 488.50 | 483.90 | 485.20 | 485.20 | 1.55% | 560 |
| Apr 27, 2026 | 477.80 | 477.80 | 477.80 | 477.80 | 477.80 | -2.59% | - |
| Apr 24, 2026 | 506.20 | 508.00 | 490.50 | 490.50 | 490.50 | -2.25% | 187 |
| Apr 23, 2026 | 493.50 | 501.80 | 493.50 | 501.80 | 501.80 | 0.97% | 50 |
| Apr 22, 2026 | 500.00 | 503.60 | 497.00 | 497.00 | 497.00 | -1.97% | 14 |
| Apr 21, 2026 | 504.20 | 507.00 | 504.20 | 507.00 | 507.00 | 1.52% | 50 |
| Apr 20, 2026 | 499.40 | 499.40 | 499.40 | 499.40 | 499.40 | 1.03% | - |
| Apr 17, 2026 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | 1.48% | 21 |
| Apr 16, 2026 | 487.90 | 490.10 | 480.60 | 487.10 | 487.10 | 0.14% | 26 |
| Apr 15, 2026 | 504.80 | 504.80 | 486.40 | 486.40 | 486.40 | -4.25% | 167 |
| Apr 14, 2026 | 511.20 | 511.20 | 508.00 | 508.00 | 508.00 | -1.70% | 69 |
| Apr 13, 2026 | 514.20 | 516.80 | 514.20 | 516.80 | 516.80 | -2.01% | 10 |
| Apr 10, 2026 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | 0.76% | - |
| Apr 9, 2026 | 520.80 | 523.40 | 520.00 | 523.40 | 523.40 | 1.71% | 33 |
| Apr 8, 2026 | 506.20 | 514.60 | 506.20 | 514.60 | 514.60 | 4.28% | 52 |
| Apr 7, 2026 | 497.10 | 497.10 | 493.50 | 493.50 | 493.50 | 0.82% | 21 |
| Apr 2, 2026 | 489.35 | 489.50 | 489.35 | 489.50 | 489.50 | 0.86% | 10 |
| Apr 1, 2026 | 486.05 | 489.35 | 485.35 | 485.35 | 485.35 | 0.24% | 23 |
| Mar 31, 2026 | 484.45 | 484.45 | 484.20 | 484.20 | 484.20 | -1.12% | 2 |
| Mar 30, 2026 | 491.10 | 491.10 | 489.70 | 489.70 | 488.29 | -0.15% | 16 |
| Mar 27, 2026 | 504.10 | 504.10 | 490.45 | 490.45 | 489.03 | -1.54% | 62 |
| Mar 26, 2026 | 498.10 | 498.10 | 498.10 | 498.10 | 496.66 | -2.01% | - |
| Mar 25, 2026 | 503.90 | 508.30 | 503.90 | 508.30 | 506.83 | 2.22% | 25 |
| Mar 24, 2026 | 489.45 | 497.25 | 489.45 | 497.25 | 495.81 | 1.69% | 55 |
| Mar 23, 2026 | 480.60 | 489.40 | 480.60 | 489.00 | 487.59 | 1.25% | 56 |
| Mar 20, 2026 | 489.65 | 492.75 | 480.00 | 482.95 | 481.56 | -1.19% | 13 |
| Mar 19, 2026 | 496.20 | 496.20 | 488.75 | 488.75 | 487.34 | -2.04% | 20 |
| Mar 18, 2026 | 497.45 | 501.50 | 497.45 | 498.95 | 497.51 | 0.26% | 208 |
| Mar 17, 2026 | 496.65 | 497.65 | 496.15 | 497.65 | 496.21 | -0.65% | 43 |
| Mar 16, 2026 | 504.50 | 504.50 | 500.90 | 500.90 | 499.45 | 0.31% | 71 |
| Mar 13, 2026 | 508.90 | 508.90 | 499.35 | 499.35 | 497.91 | -2.09% | 20 |
| Mar 12, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 508.53 | 0.10% | - |
| Mar 11, 2026 | 509.50 | 512.00 | 509.50 | 509.50 | 508.03 | -1.03% | 15 |
| Mar 10, 2026 | 514.30 | 514.80 | 514.00 | 514.80 | 513.31 | 1.74% | 24 |
| Mar 9, 2026 | 504.70 | 506.00 | 504.70 | 506.00 | 504.54 | -0.45% | 26 |
| Mar 6, 2026 | 508.60 | 510.90 | 508.30 | 508.30 | 506.83 | -3.75% | 27 |
| Mar 5, 2026 | 528.10 | 528.10 | 528.10 | 528.10 | 526.57 | -0.28% | - |
| Mar 4, 2026 | 530.70 | 531.30 | 529.60 | 529.60 | 528.07 | -1.05% | 40 |
| Mar 3, 2026 | 540.90 | 540.90 | 535.20 | 535.20 | 533.65 | 0.68% | 32 |
| Mar 2, 2026 | 532.70 | 532.70 | 531.60 | 531.60 | 530.06 | 1.66% | 8 |