Deere & Company (BIT:1DE)
Italy
· Delayed Price · Currency is EUR 416.30
+3.15 (0.76%)
At close: Dec 5, 2025
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 416.30 | 416.30 | 416.30 | 416.30 | 416.30 | 0.76% | - |
| Dec 4, 2025 | 413.15 | 413.15 | 413.15 | 413.15 | 413.15 | 1.15% | - |
| Dec 3, 2025 | 408.45 | 408.45 | 408.45 | 408.45 | 408.45 | 0.29% | - |
| Dec 2, 2025 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | 0.52% | - |
| Dec 1, 2025 | 405.15 | 405.15 | 405.15 | 405.15 | 405.15 | -0.86% | - |
| Nov 28, 2025 | 407.15 | 407.15 | 404.40 | 408.65 | 408.65 | 1.19% | 4 |
| Nov 27, 2025 | 403.85 | 403.85 | 403.85 | 403.85 | 403.85 | -0.88% | - |
| Nov 26, 2025 | 427.00 | 427.00 | 407.45 | 407.45 | 407.45 | -5.24% | 22 |
| Nov 25, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.93% | - |
| Nov 24, 2025 | 426.00 | 426.00 | 426.00 | 426.05 | 426.05 | 0.85% | 7 |
| Nov 21, 2025 | 422.45 | 422.45 | 422.45 | 422.45 | 422.45 | 2.05% | - |
| Nov 20, 2025 | 413.95 | 413.95 | 413.95 | 413.95 | 413.95 | 1.09% | - |
| Nov 19, 2025 | 408.90 | 408.90 | 408.90 | 409.50 | 409.50 | 0.15% | 23 |
| Nov 18, 2025 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | -0.06% | - |
| Nov 17, 2025 | 409.15 | 409.15 | 409.15 | 409.15 | 409.15 | -0.68% | - |
| Nov 14, 2025 | 409.65 | 409.65 | 408.00 | 411.95 | 411.95 | 0.56% | 42 |
| Nov 13, 2025 | 415.95 | 416.35 | 415.95 | 409.65 | 409.65 | -1.83% | 2 |
| Nov 12, 2025 | 411.50 | 414.25 | 411.50 | 417.30 | 417.30 | 1.52% | 6 |
| Nov 11, 2025 | 411.05 | 411.05 | 411.05 | 411.05 | 411.05 | 1.16% | - |
| Nov 10, 2025 | 406.35 | 406.35 | 406.35 | 406.35 | 406.35 | 0.94% | - |
| Nov 7, 2025 | 407.30 | 407.30 | 406.55 | 402.55 | 402.55 | -1.60% | 46 |
| Nov 6, 2025 | 413.65 | 414.10 | 409.10 | 409.10 | 409.10 | 0.27% | 32 |
| Nov 5, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.49% | - |
| Nov 4, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.70% | - |
| Nov 3, 2025 | 399.20 | 399.20 | 399.20 | 399.20 | 399.20 | -0.27% | - |
| Oct 31, 2025 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | -2.31% | - |
| Oct 30, 2025 | 409.75 | 409.75 | 409.75 | 409.75 | 409.75 | 0.68% | - |
| Oct 29, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0.84% | - |
| Oct 28, 2025 | 407.75 | 407.75 | 407.75 | 403.60 | 403.60 | -1.43% | 12 |
| Oct 27, 2025 | 410.85 | 410.85 | 410.85 | 409.45 | 409.45 | 0.78% | 10 |
| Oct 24, 2025 | 406.35 | 406.35 | 406.35 | 406.30 | 406.30 | 1.77% | 1 |
| Oct 23, 2025 | 399.25 | 399.25 | 399.25 | 399.25 | 399.25 | -1.31% | - |
| Oct 22, 2025 | 404.55 | 404.55 | 404.55 | 404.55 | 404.55 | 0.90% | - |
| Oct 21, 2025 | 400.95 | 400.95 | 400.95 | 400.95 | 400.95 | 1.35% | - |
| Oct 20, 2025 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | 0.93% | - |
| Oct 17, 2025 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | 1.32% | - |
| Oct 16, 2025 | 386.85 | 386.85 | 386.85 | 386.85 | 386.85 | 0.22% | - |
| Oct 15, 2025 | 389.15 | 389.15 | 386.00 | 386.00 | 386.00 | 0.31% | 5 |
| Oct 14, 2025 | 383.75 | 383.75 | 383.75 | 384.80 | 384.80 | 0.05% | 20 |
| Oct 13, 2025 | 392.85 | 392.85 | 388.50 | 384.60 | 384.60 | 0.04% | 16 |
| Oct 10, 2025 | 384.45 | 384.45 | 384.45 | 384.45 | 384.45 | -3.38% | - |
| Oct 9, 2025 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | -0.31% | - |
| Oct 8, 2025 | 398.80 | 398.80 | 398.80 | 399.15 | 399.15 | 0.33% | 4 |
| Oct 7, 2025 | 392.80 | 392.80 | 392.80 | 397.85 | 397.85 | 1.49% | 15 |
| Oct 6, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.49% | - |
| Oct 3, 2025 | 395.65 | 395.65 | 395.65 | 393.95 | 393.95 | -0.28% | 3 |
| Oct 2, 2025 | 395.05 | 395.05 | 395.05 | 395.05 | 395.05 | 3.47% | - |
| Oct 1, 2025 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | -1.02% | - |
| Sep 30, 2025 | 385.75 | 385.75 | 385.75 | 385.75 | 385.75 | -1.89% | - |
| Sep 29, 2025 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | -1.52% | - |
| Sep 26, 2025 | 397.87 | 397.87 | 397.87 | 399.25 | 397.86 | -0.19% | - |
| Sep 25, 2025 | 398.61 | 398.61 | 398.61 | 400.00 | 398.61 | -0.40% | - |
| Sep 24, 2025 | 399.95 | 399.95 | 399.95 | 401.60 | 400.21 | 0.46% | 6 |
| Sep 23, 2025 | 398.36 | 398.36 | 398.36 | 399.75 | 398.36 | 0.78% | - |
| Sep 22, 2025 | 396.65 | 396.65 | 396.65 | 396.65 | 395.27 | -0.84% | 10 |
| Sep 19, 2025 | 398.61 | 398.61 | 398.61 | 400.00 | 398.61 | -0.44% | - |
| Sep 18, 2025 | 400.36 | 400.36 | 400.36 | 401.75 | 400.36 | 0.90% | - |
| Sep 17, 2025 | 396.77 | 396.77 | 396.77 | 398.15 | 396.77 | 0.40% | - |
| Sep 16, 2025 | 395.17 | 395.17 | 395.17 | 396.55 | 395.17 | 0.19% | - |
| Sep 15, 2025 | 394.43 | 394.43 | 394.43 | 395.80 | 394.43 | -1.66% | - |
| Sep 12, 2025 | 401.10 | 401.10 | 401.10 | 402.50 | 401.10 | -0.98% | - |
| Sep 11, 2025 | 405.09 | 405.09 | 405.09 | 406.50 | 405.09 | 0.16% | - |
| Sep 10, 2025 | 404.44 | 404.44 | 404.44 | 405.85 | 404.44 | 0.71% | - |
| Sep 9, 2025 | 406.80 | 406.80 | 406.80 | 403.00 | 401.60 | -0.64% | 6 |
| Sep 8, 2025 | 406.20 | 406.20 | 406.20 | 405.60 | 404.19 | 0.76% | 6 |
| Sep 5, 2025 | 401.15 | 401.15 | 401.15 | 402.55 | 401.15 | -0.28% | - |
| Sep 4, 2025 | 402.10 | 402.10 | 402.10 | 403.70 | 402.30 | 0.61% | 6 |
| Sep 3, 2025 | 399.86 | 399.86 | 399.86 | 401.25 | 399.86 | -2.11% | - |
| Sep 2, 2025 | 408.48 | 408.48 | 408.48 | 409.90 | 408.48 | 0.86% | - |
| Sep 1, 2025 | 404.99 | 404.99 | 404.99 | 406.40 | 404.99 | -0.87% | - |
| Aug 29, 2025 | 410.50 | 410.50 | 410.50 | 409.95 | 408.53 | -2.56% | 1 |
| Aug 28, 2025 | 419.24 | 419.24 | 419.24 | 420.70 | 419.24 | -0.07% | - |
| Aug 27, 2025 | 419.54 | 419.54 | 419.54 | 421.00 | 419.54 | 1.58% | - |
| Aug 26, 2025 | 413.01 | 413.01 | 413.01 | 414.45 | 413.01 | -1.51% | - |
| Aug 25, 2025 | 420.55 | 420.55 | 420.55 | 420.80 | 419.34 | -0.80% | 2 |
| Aug 22, 2025 | 421.15 | 421.15 | 421.15 | 424.20 | 422.73 | 1.24% | 7 |
| Aug 21, 2025 | 417.55 | 417.55 | 417.55 | 419.00 | 417.55 | -0.80% | - |
| Aug 20, 2025 | 420.93 | 420.93 | 420.93 | 422.40 | 420.93 | -0.02% | - |
| Aug 19, 2025 | 422.50 | 422.50 | 422.50 | 422.50 | 421.03 | 0.73% | 3 |
| Aug 18, 2025 | 422.45 | 422.45 | 422.45 | 419.45 | 417.99 | 3.53% | 1 |
| Aug 14, 2025 | 434.15 | 434.15 | 404.75 | 405.15 | 403.74 | -6.93% | 61 |
| Aug 13, 2025 | 433.79 | 433.79 | 433.79 | 435.30 | 433.79 | -0.51% | - |
| Aug 12, 2025 | 436.03 | 436.03 | 436.03 | 437.55 | 436.03 | 0.77% | - |
| Aug 11, 2025 | 432.69 | 432.69 | 432.69 | 434.20 | 432.69 | -1.26% | - |
| Aug 8, 2025 | 438.22 | 438.22 | 438.22 | 439.75 | 438.22 | 1.29% | - |
| Aug 7, 2025 | 440.55 | 440.55 | 434.15 | 434.15 | 432.64 | -1.50% | 5 |
| Aug 6, 2025 | 439.22 | 439.22 | 439.22 | 440.75 | 439.22 | 0.77% | - |
| Aug 5, 2025 | 435.88 | 435.88 | 435.88 | 437.40 | 435.88 | -0.49% | - |
| Aug 4, 2025 | 438.03 | 438.03 | 438.03 | 439.55 | 438.02 | -1.00% | - |
| Aug 1, 2025 | 442.46 | 442.46 | 442.46 | 444.00 | 442.46 | -2.89% | - |
| Jul 31, 2025 | 450.35 | 450.35 | 450.35 | 457.20 | 455.61 | 2.78% | 4 |
| Jul 30, 2025 | 443.31 | 443.31 | 443.31 | 444.85 | 443.31 | 0.75% | - |
| Jul 29, 2025 | 445.65 | 445.65 | 441.55 | 441.55 | 440.02 | 0.44% | 10 |
| Jul 28, 2025 | 446.35 | 446.35 | 446.35 | 439.60 | 438.07 | 0.70% | 1 |
| Jul 25, 2025 | 435.04 | 435.04 | 435.04 | 436.55 | 435.04 | -0.26% | - |
| Jul 24, 2025 | 436.18 | 436.18 | 436.18 | 437.70 | 436.18 | 1.09% | - |
| Jul 23, 2025 | 435.55 | 435.60 | 435.55 | 433.00 | 431.50 | 0.84% | 6 |
| Jul 22, 2025 | 427.91 | 427.91 | 427.91 | 429.40 | 427.91 | -0.37% | - |
| Jul 21, 2025 | 429.50 | 429.50 | 429.50 | 431.00 | 429.50 | 0.34% | - |
| Jul 18, 2025 | 428.06 | 428.06 | 428.06 | 429.55 | 428.06 | 0.51% | - |