Deere & Company (FRA:DCO)
Germany · Delayed Price · Currency is EUR 501.80
+4.80 (0.97%)
At close: Apr 23, 2026
FRA:DCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 493.50 | 493.50 | 493.50 | 493.50 | - | -0.70% | - |
| 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 |
| Feb 27, 2026 | 522.40 | 523.50 | 522.40 | 522.90 | 521.39 | -1.02% | 65 |
| Feb 26, 2026 | 526.90 | 530.00 | 526.90 | 528.30 | 526.77 | -0.73% | 47 |
| Feb 25, 2026 | 544.30 | 549.40 | 532.20 | 532.20 | 530.66 | -2.83% | 149 |
| Feb 24, 2026 | 548.80 | 550.70 | 547.70 | 547.70 | 546.12 | -0.65% | 124 |
| Feb 23, 2026 | 553.80 | 563.40 | 551.30 | 551.30 | 549.71 | -1.31% | 127 |
| Feb 20, 2026 | 563.40 | 563.40 | 558.60 | 558.60 | 556.99 | -2.14% | 42 |
| Feb 19, 2026 | 501.40 | 571.30 | 499.40 | 570.80 | 569.15 | 12.83% | 257 |
| Feb 18, 2026 | 506.50 | 506.50 | 505.90 | 505.90 | 504.44 | -0.80% | 2 |
| Feb 17, 2026 | 506.90 | 510.10 | 502.00 | 510.00 | 508.53 | 0.69% | 20 |
| Feb 16, 2026 | 509.50 | 509.50 | 506.50 | 506.50 | 505.04 | -0.86% | 189 |
| Feb 13, 2026 | 505.50 | 510.90 | 502.60 | 510.90 | 509.42 | 0.29% | 428 |
| Feb 12, 2026 | 517.80 | 517.80 | 509.40 | 509.40 | 507.93 | -0.06% | 90 |
| Feb 11, 2026 | 497.45 | 509.70 | 497.45 | 509.70 | 508.23 | 2.35% | 25 |