Deere & Company (BIT:1DE)
Italy
· Delayed Price · Currency is EUR 513.20
-13.20 (-2.51%)
Last updated: Mar 4, 2026, 5:28 PM CET
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 513.20 | 513.20 | 513.20 | 513.20 | 513.20 | -2.73% | - |
| Mar 4, 2026 | 541.70 | 541.70 | 530.00 | 527.60 | 527.60 | -0.94% | 23 |
| Mar 3, 2026 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | -1.21% | - |
| Mar 2, 2026 | 539.10 | 539.10 | 539.10 | 539.10 | 539.10 | 1.95% | - |
| Feb 27, 2026 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | 0.46% | - |
| Feb 26, 2026 | 531.20 | 531.20 | 526.50 | 526.40 | 526.40 | -1.61% | 22 |
| Feb 25, 2026 | 551.10 | 551.10 | 535.00 | 535.00 | 535.00 | -0.98% | 2 |
| Feb 24, 2026 | 540.30 | 540.30 | 540.30 | 540.30 | 540.30 | -2.31% | - |
| Feb 23, 2026 | 556.40 | 556.40 | 556.40 | 553.10 | 553.10 | -0.79% | 2 |
| Feb 20, 2026 | 567.10 | 567.10 | 563.90 | 557.50 | 557.50 | -1.45% | 2 |
| Feb 19, 2026 | 504.60 | 565.70 | 504.60 | 565.70 | 565.70 | 12.02% | 8 |
| Feb 18, 2026 | 511.90 | 511.90 | 505.80 | 505.00 | 505.00 | -0.88% | 3 |
| Feb 17, 2026 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | 3.62% | - |
| Feb 16, 2026 | 506.60 | 506.60 | 505.90 | 491.70 | 491.70 | -4.21% | 3 |
| Feb 13, 2026 | 502.80 | 506.20 | 502.80 | 513.30 | 513.30 | -1.46% | 9 |
| Feb 12, 2026 | 518.50 | 518.50 | 513.40 | 520.90 | 520.90 | 2.14% | 15 |
| Feb 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.73% | - |
| Feb 10, 2026 | 491.00 | 495.30 | 491.00 | 496.45 | 496.45 | 1.14% | 11 |
| Feb 9, 2026 | 492.85 | 492.85 | 483.80 | 490.85 | 490.85 | 0.11% | 17 |
| Feb 6, 2026 | 482.10 | 482.10 | 482.10 | 490.30 | 490.30 | 1.70% | 2 |
| Feb 5, 2026 | 478.20 | 486.15 | 471.40 | 482.10 | 482.10 | 0.40% | 9 |
| Feb 4, 2026 | 463.10 | 464.50 | 463.10 | 480.20 | 480.20 | 5.04% | 12 |
| Feb 3, 2026 | 448.90 | 457.15 | 448.90 | 457.15 | 457.15 | 1.45% | 15 |
| Feb 2, 2026 | 441.55 | 441.55 | 441.55 | 450.60 | 450.60 | 2.32% | 7 |
| Jan 30, 2026 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | 0.10% | - |
| Jan 29, 2026 | 439.95 | 439.95 | 439.95 | 439.95 | 439.95 | -0.10% | - |
| Jan 28, 2026 | 435.35 | 435.40 | 432.20 | 440.40 | 440.40 | 1.80% | 425 |
| Jan 27, 2026 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | -0.21% | - |
| Jan 26, 2026 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | -0.24% | - |
| Jan 23, 2026 | 434.55 | 434.55 | 434.55 | 434.55 | 434.55 | -3.05% | - |
| Jan 22, 2026 | 448.20 | 448.20 | 448.20 | 448.20 | 448.20 | 2.07% | - |
| Jan 21, 2026 | 436.80 | 436.80 | 436.80 | 439.10 | 439.10 | 0.43% | 4 |
| Jan 20, 2026 | 432.35 | 438.35 | 431.75 | 437.20 | 437.20 | -0.74% | 51 |
| Jan 19, 2026 | 440.45 | 440.45 | 440.45 | 440.45 | 440.45 | -0.77% | - |
| Jan 16, 2026 | 447.55 | 447.55 | 441.50 | 443.85 | 443.85 | -0.52% | 6 |
| Jan 15, 2026 | 439.60 | 441.55 | 439.60 | 446.15 | 446.15 | 1.06% | 16 |
| Jan 14, 2026 | 441.45 | 441.45 | 441.45 | 441.45 | 441.45 | 4.40% | - |
| Jan 13, 2026 | 424.30 | 424.30 | 424.30 | 422.85 | 422.85 | -0.27% | 3 |
| Jan 12, 2026 | 413.70 | 424.00 | 412.85 | 424.00 | 424.00 | 0.78% | 13 |
| Jan 9, 2026 | 420.85 | 424.05 | 420.85 | 420.70 | 420.70 | -1.85% | 5 |
| Jan 8, 2026 | 428.65 | 428.65 | 428.65 | 428.65 | 428.65 | 4.57% | - |
| Jan 7, 2026 | 414.45 | 414.45 | 414.45 | 409.90 | 409.90 | -0.98% | 4 |
| Jan 6, 2026 | 395.80 | 405.50 | 395.80 | 413.95 | 413.95 | 5.12% | 6 |
| Jan 5, 2026 | 398.15 | 398.15 | 396.15 | 393.80 | 393.80 | -0.87% | 6 |
| Jan 2, 2026 | 393.95 | 397.25 | 393.95 | 397.25 | 397.25 | 0.51% | 2 |
| Dec 30, 2025 | 395.25 | 395.25 | 395.25 | 395.25 | 395.25 | - | - |
| Dec 29, 2025 | 401.70 | 401.70 | 395.25 | 395.25 | 393.87 | -0.53% | 4 |
| Dec 23, 2025 | 399.50 | 399.50 | 398.85 | 397.35 | 395.97 | -0.76% | 4 |
| Dec 22, 2025 | 399.01 | 399.01 | 399.01 | 400.40 | 399.00 | -0.58% | - |
| Dec 19, 2025 | 401.35 | 401.35 | 401.35 | 402.75 | 401.35 | -0.84% | - |
| Dec 18, 2025 | 409.35 | 409.35 | 409.35 | 406.15 | 404.73 | -1.50% | 4 |
| Dec 17, 2025 | 413.00 | 413.00 | 413.00 | 412.35 | 410.91 | -0.23% | 5 |
| Dec 16, 2025 | 411.86 | 411.86 | 411.86 | 413.30 | 411.86 | -0.54% | - |
| Dec 15, 2025 | 415.00 | 415.00 | 415.00 | 415.55 | 414.10 | 0.17% | 8 |
| Dec 12, 2025 | 413.40 | 413.40 | 413.40 | 414.85 | 413.40 | 1.83% | - |
| Dec 11, 2025 | 405.98 | 405.98 | 405.98 | 407.40 | 405.98 | 2.63% | - |
| Dec 10, 2025 | 397.70 | 397.70 | 397.70 | 396.95 | 395.57 | -0.97% | 20 |
| Dec 9, 2025 | 402.50 | 402.50 | 402.50 | 400.85 | 399.45 | -2.88% | 2 |
| Dec 8, 2025 | 411.31 | 411.31 | 411.31 | 412.75 | 411.31 | -0.85% | - |
| Dec 5, 2025 | 414.85 | 414.85 | 414.85 | 416.30 | 414.85 | 0.76% | - |
| Dec 4, 2025 | 411.71 | 411.71 | 411.71 | 413.15 | 411.71 | 1.15% | - |
| Dec 3, 2025 | 407.03 | 407.03 | 407.03 | 408.45 | 407.03 | 0.29% | - |
| Dec 2, 2025 | 405.83 | 405.83 | 405.83 | 407.25 | 405.83 | 0.52% | - |
| Dec 1, 2025 | 403.74 | 403.74 | 403.74 | 405.15 | 403.74 | -0.86% | - |
| Nov 28, 2025 | 407.15 | 407.15 | 404.40 | 408.65 | 407.23 | 1.19% | 4 |
| Nov 27, 2025 | 402.44 | 402.44 | 402.44 | 403.85 | 402.44 | -0.88% | - |
| Nov 26, 2025 | 427.00 | 427.00 | 407.45 | 407.45 | 406.03 | -5.24% | 22 |
| Nov 25, 2025 | 428.50 | 428.50 | 428.50 | 430.00 | 428.50 | 0.93% | - |
| Nov 24, 2025 | 426.00 | 426.00 | 426.00 | 426.05 | 424.57 | 0.85% | 7 |
| Nov 21, 2025 | 420.98 | 420.98 | 420.98 | 422.45 | 420.98 | 2.05% | - |
| Nov 20, 2025 | 412.51 | 412.51 | 412.51 | 413.95 | 412.51 | 1.09% | - |
| Nov 19, 2025 | 408.90 | 408.90 | 408.90 | 409.50 | 408.07 | 0.15% | 23 |
| Nov 18, 2025 | 407.48 | 407.48 | 407.48 | 408.90 | 407.48 | -0.06% | - |
| Nov 17, 2025 | 407.72 | 407.72 | 407.72 | 409.15 | 407.72 | -0.68% | - |
| Nov 14, 2025 | 409.65 | 409.65 | 408.00 | 411.95 | 410.51 | 0.56% | 42 |
| Nov 13, 2025 | 415.95 | 416.35 | 415.95 | 409.65 | 408.22 | -1.83% | 2 |
| Nov 12, 2025 | 411.50 | 414.25 | 411.50 | 417.30 | 415.85 | 1.52% | 6 |
| Nov 11, 2025 | 409.62 | 409.62 | 409.62 | 411.05 | 409.62 | 1.16% | - |
| Nov 10, 2025 | 404.93 | 404.93 | 404.93 | 406.35 | 404.93 | 0.94% | - |
| Nov 7, 2025 | 407.30 | 407.30 | 406.55 | 402.55 | 401.15 | -1.60% | 46 |
| Nov 6, 2025 | 413.65 | 414.10 | 409.10 | 409.10 | 407.67 | 0.27% | 32 |
| Nov 5, 2025 | 406.58 | 406.58 | 406.58 | 408.00 | 406.58 | 0.49% | - |
| Nov 4, 2025 | 404.59 | 404.59 | 404.59 | 406.00 | 404.59 | 1.70% | - |
| Nov 3, 2025 | 397.81 | 397.81 | 397.81 | 399.20 | 397.81 | -0.27% | - |
| Oct 31, 2025 | 398.91 | 398.91 | 398.91 | 400.30 | 398.91 | -2.31% | - |
| Oct 30, 2025 | 408.32 | 408.32 | 408.32 | 409.75 | 408.32 | 0.68% | - |
| Oct 29, 2025 | 405.58 | 405.58 | 405.58 | 407.00 | 405.58 | 0.84% | - |
| Oct 28, 2025 | 407.75 | 407.75 | 407.75 | 403.60 | 402.19 | -1.43% | 12 |
| Oct 27, 2025 | 410.85 | 410.85 | 410.85 | 409.45 | 408.02 | 0.78% | 10 |
| Oct 24, 2025 | 406.35 | 406.35 | 406.35 | 406.30 | 404.88 | 1.77% | 1 |
| Oct 23, 2025 | 397.86 | 397.86 | 397.86 | 399.25 | 397.86 | -1.31% | - |
| Oct 22, 2025 | 403.14 | 403.14 | 403.14 | 404.55 | 403.14 | 0.90% | - |
| Oct 21, 2025 | 399.55 | 399.55 | 399.55 | 400.95 | 399.55 | 1.35% | - |
| Oct 20, 2025 | 394.22 | 394.22 | 394.22 | 395.60 | 394.22 | 0.93% | - |
| Oct 17, 2025 | 390.58 | 390.58 | 390.58 | 391.95 | 390.58 | 1.32% | - |
| Oct 16, 2025 | 385.50 | 385.50 | 385.50 | 386.85 | 385.50 | 0.22% | - |
| Oct 15, 2025 | 389.15 | 389.15 | 386.00 | 386.00 | 384.65 | 0.31% | 5 |
| Oct 14, 2025 | 383.75 | 383.75 | 383.75 | 384.80 | 383.46 | 0.05% | 20 |
| Oct 13, 2025 | 392.85 | 392.85 | 388.50 | 384.60 | 383.26 | 0.04% | 16 |
| Oct 10, 2025 | 383.11 | 383.11 | 383.11 | 384.45 | 383.11 | -3.38% | - |