Deere & Company (FRA:DCO)
Germany · Delayed Price · Currency is EUR 575.40
+11.80 (2.09%)
At close: Oct 23, 2026
FRA:DCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 572.40 | 575.40 | 570.40 | 575.40 | 575.40 | 2.09% | 297 |
| Oct 22, 2026 | 563.60 | 563.60 | 563.60 | 563.60 | 563.60 | 0.39% | - |
| Oct 21, 2026 | 562.80 | 562.80 | 561.40 | 561.40 | 561.40 | 0.72% | 35 |
| Oct 20, 2026 | 557.00 | 557.40 | 556.80 | 557.40 | 557.40 | -0.92% | 58 |
| Oct 19, 2026 | 571.80 | 571.80 | 562.60 | 562.60 | 562.60 | -2.73% | 25 |
| Oct 16, 2026 | 578.80 | 578.80 | 578.20 | 578.40 | 578.40 | -1.03% | 97 |
| Oct 15, 2026 | 578.00 | 584.40 | 578.00 | 584.40 | 584.40 | 1.25% | 60 |
| Oct 14, 2026 | 578.60 | 583.00 | 577.20 | 577.20 | 577.20 | -0.45% | 24 |
| Oct 13, 2026 | 564.60 | 579.80 | 564.60 | 579.80 | 579.80 | 2.87% | 338 |
| Oct 12, 2026 | 554.80 | 563.60 | 554.80 | 563.60 | 563.60 | -2.86% | 11 |
| Oct 9, 2026 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | -0.89% | - |
| Oct 8, 2026 | 585.40 | 585.40 | 585.40 | 585.40 | 585.40 | -1.61% | - |
| Oct 7, 2026 | 606.80 | 606.80 | 595.00 | 595.00 | 595.00 | -1.85% | 6 |
| Oct 6, 2026 | 607.40 | 607.40 | 605.80 | 606.20 | 606.20 | -0.49% | 196 |
| Oct 5, 2026 | 612.40 | 612.40 | 609.20 | 609.20 | 609.20 | 2.39% | 30 |
| Oct 2, 2026 | 592.40 | 598.40 | 592.40 | 595.00 | 595.00 | 2.59% | 56 |
| Oct 1, 2026 | 593.00 | 596.40 | 580.00 | 580.00 | 580.00 | -3.65% | 64 |
| Sep 30, 2026 | 597.60 | 602.00 | 597.60 | 602.00 | 602.00 | -0.43% | 7 |
| Sep 29, 2026 | 605.40 | 606.00 | 605.40 | 606.00 | 604.57 | -0.39% | 1 |
| Sep 28, 2026 | 605.00 | 608.40 | 605.00 | 608.40 | 606.96 | 0.07% | 30 |
| Sep 25, 2026 | 608.80 | 612.40 | 608.00 | 608.00 | 606.57 | -2.38% | 63 |
| Sep 24, 2026 | 621.60 | 622.80 | 621.60 | 622.80 | 621.33 | -0.70% | 13 |
| Sep 23, 2026 | 614.20 | 629.20 | 614.20 | 627.20 | 625.72 | 2.52% | 14 |
| Sep 22, 2026 | 595.80 | 611.80 | 595.80 | 611.80 | 610.36 | 2.62% | 35 |
| Sep 21, 2026 | 595.80 | 598.40 | 595.80 | 596.20 | 594.79 | -0.47% | 125 |
| Sep 18, 2026 | 596.40 | 599.00 | 596.40 | 599.00 | 597.59 | 0.34% | 9 |
| Sep 17, 2026 | 584.00 | 597.00 | 584.00 | 597.00 | 595.59 | 0.91% | 78 |
| Sep 16, 2026 | 591.60 | 591.60 | 591.60 | 591.60 | 590.20 | -0.27% | - |
| Sep 15, 2026 | 589.80 | 593.80 | 589.80 | 593.20 | 591.80 | 1.89% | 10 |
| Sep 14, 2026 | 582.20 | 582.20 | 582.20 | 582.20 | 580.83 | -1.79% | - |
| Sep 11, 2026 | 584.20 | 592.80 | 582.60 | 592.80 | 591.40 | 1.96% | 23 |
| Sep 10, 2026 | 581.40 | 581.40 | 581.40 | 581.40 | 580.03 | -0.10% | - |
| Sep 9, 2026 | 584.00 | 586.20 | 582.00 | 582.00 | 580.63 | -2.25% | 23 |
| Sep 8, 2026 | 595.00 | 595.40 | 591.20 | 595.40 | 594.00 | -0.50% | 16 |
| Sep 7, 2026 | 596.00 | 598.40 | 596.00 | 598.40 | 596.99 | -0.23% | 23 |
| Sep 4, 2026 | 595.80 | 599.80 | 595.80 | 599.80 | 598.38 | -0.17% | 14 |
| Sep 3, 2026 | 601.80 | 601.80 | 600.80 | 600.80 | 599.38 | 1.14% | 10 |
| Sep 2, 2026 | 582.20 | 594.20 | 582.20 | 594.00 | 592.60 | 2.45% | 22 |
| Sep 1, 2026 | 563.20 | 579.80 | 563.20 | 579.80 | 578.43 | 3.35% | 52 |
| Aug 31, 2026 | 545.60 | 561.00 | 545.60 | 561.00 | 559.68 | 4.63% | 63 |
| Aug 28, 2026 | 535.80 | 536.20 | 535.80 | 536.20 | 534.94 | 0.49% | 503 |
| Aug 27, 2026 | 543.20 | 543.20 | 532.40 | 533.60 | 532.34 | -2.27% | 543 |
| Aug 26, 2026 | 539.40 | 546.00 | 539.40 | 546.00 | 544.71 | -1.55% | 25 |
| Aug 25, 2026 | 555.60 | 555.60 | 554.60 | 554.60 | 553.29 | -1.18% | 5 |
| Aug 24, 2026 | 553.80 | 561.20 | 553.20 | 561.20 | 559.88 | 1.48% | 438 |
| Aug 21, 2026 | 529.80 | 553.00 | 529.80 | 553.00 | 551.70 | 1.47% | 97 |
| Aug 20, 2026 | 496.30 | 545.00 | 496.30 | 545.00 | 543.71 | 7.62% | 10 |
| Aug 19, 2026 | 506.40 | 506.40 | 506.40 | 506.40 | 505.21 | -2.01% | - |
| Aug 18, 2026 | 516.80 | 516.80 | 516.80 | 516.80 | 515.58 | -1.03% | - |
| Aug 17, 2026 | 526.80 | 526.80 | 522.00 | 522.20 | 520.97 | -1.47% | 259 |