Deere & Company (ETR:DCO)
Germany
· Delayed Price · Currency is EUR 416.25
+3.20 (0.77%)
At close: Dec 5, 2025
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 415.40 | 416.95 | 414.45 | 416.25 | 416.25 | 0.77% | 85 |
| Dec 4, 2025 | 413.25 | 413.25 | 409.05 | 413.05 | 413.05 | 2.97% | 255 |
| Dec 3, 2025 | 402.15 | 404.60 | 401.15 | 401.15 | 401.15 | -1.44% | 103 |
| Dec 2, 2025 | 404.40 | 407.00 | 403.30 | 407.00 | 407.00 | 0.43% | 97 |
| Dec 1, 2025 | 400.10 | 406.05 | 397.30 | 405.25 | 405.25 | -0.69% | 336 |
| Nov 28, 2025 | 407.20 | 408.05 | 403.40 | 408.05 | 408.05 | 1.01% | 106 |
| Nov 27, 2025 | 405.55 | 408.50 | 401.00 | 403.95 | 403.95 | -0.66% | 91 |
| Nov 26, 2025 | 432.50 | 433.95 | 406.65 | 406.65 | 406.65 | -5.66% | 587 |
| Nov 25, 2025 | 424.30 | 431.05 | 422.50 | 431.05 | 431.05 | 1.33% | 31 |
| Nov 24, 2025 | 425.65 | 425.65 | 418.35 | 425.40 | 425.40 | 0.59% | 149 |
| Nov 21, 2025 | 412.15 | 422.90 | 412.15 | 422.90 | 422.90 | 2.04% | 251 |
| Nov 20, 2025 | 413.60 | 419.50 | 412.70 | 414.45 | 414.45 | 1.22% | 240 |
| Nov 19, 2025 | 407.05 | 409.45 | 407.05 | 409.45 | 409.45 | 0.10% | 2 |
| Nov 18, 2025 | 406.80 | 409.05 | 406.80 | 409.05 | 409.05 | -0.01% | 59 |
| Nov 17, 2025 | 411.35 | 411.35 | 409.10 | 409.10 | 409.10 | -0.55% | 31 |
| Nov 14, 2025 | 408.10 | 411.35 | 404.70 | 411.35 | 411.35 | 0.44% | 192 |
| Nov 13, 2025 | 414.90 | 414.90 | 409.55 | 409.55 | 409.55 | -1.89% | 125 |
| Nov 12, 2025 | 410.50 | 417.50 | 410.50 | 417.45 | 417.45 | 1.50% | 77 |
| Nov 11, 2025 | 410.55 | 411.30 | 408.20 | 411.30 | 411.30 | 1.18% | 78 |
| Nov 10, 2025 | 405.70 | 406.50 | 401.90 | 406.50 | 406.50 | 0.94% | 318 |
| Nov 7, 2025 | 411.90 | 415.00 | 397.10 | 402.70 | 402.70 | -1.41% | 754 |
| Nov 6, 2025 | 412.75 | 413.00 | 408.45 | 408.45 | 408.45 | 0.18% | 47 |
| Nov 5, 2025 | 406.85 | 410.55 | 406.85 | 407.70 | 407.70 | 0.42% | 15 |
| Nov 4, 2025 | 400.20 | 406.00 | 396.00 | 406.00 | 406.00 | 1.37% | 224 |
| Nov 3, 2025 | 399.75 | 402.55 | 397.50 | 400.50 | 400.50 | 0.15% | 103 |
| Oct 31, 2025 | 402.50 | 402.50 | 399.15 | 399.90 | 399.90 | -2.25% | 118 |
| Oct 30, 2025 | 409.95 | 414.20 | 408.45 | 409.10 | 409.10 | 0.48% | 96 |
| Oct 29, 2025 | 401.60 | 409.50 | 401.60 | 407.15 | 407.15 | 0.70% | 251 |
| Oct 28, 2025 | 407.80 | 411.65 | 404.20 | 404.30 | 404.30 | -1.31% | 138 |
| Oct 27, 2025 | 408.70 | 415.05 | 408.70 | 409.65 | 409.65 | 0.97% | 135 |
| Oct 24, 2025 | 403.35 | 406.20 | 403.35 | 405.70 | 405.70 | 1.56% | 285 |
| Oct 23, 2025 | 401.00 | 402.35 | 398.00 | 399.45 | 399.45 | -1.36% | 308 |
| Oct 22, 2025 | 396.90 | 404.95 | 396.90 | 404.95 | 404.95 | 0.91% | 132 |
| Oct 21, 2025 | 399.45 | 401.30 | 396.45 | 401.30 | 401.30 | 1.48% | 19 |
| Oct 20, 2025 | 390.60 | 396.10 | 390.60 | 395.45 | 395.45 | 0.87% | 130 |
| Oct 17, 2025 | 386.75 | 395.90 | 386.75 | 392.05 | 392.05 | 0.99% | 405 |
| Oct 16, 2025 | 385.20 | 388.20 | 383.90 | 388.20 | 388.20 | 0.77% | 64 |
| Oct 15, 2025 | 387.85 | 388.30 | 385.05 | 385.25 | 385.25 | 0.18% | 102 |
| Oct 14, 2025 | 377.80 | 385.20 | 375.00 | 384.55 | 384.55 | - | 346 |
| Oct 13, 2025 | 387.50 | 390.00 | 384.55 | 384.55 | 384.55 | 0.13% | 158 |
| Oct 10, 2025 | 395.45 | 396.15 | 384.05 | 384.05 | 384.05 | -3.43% | 136 |
| Oct 9, 2025 | 395.35 | 398.55 | 395.35 | 397.70 | 397.70 | -0.26% | 34 |
| Oct 8, 2025 | 398.00 | 398.85 | 393.55 | 398.75 | 398.75 | 0.19% | 158 |
| Oct 7, 2025 | 391.50 | 398.15 | 389.70 | 398.00 | 398.00 | 1.67% | 227 |
| Oct 6, 2025 | 395.20 | 398.05 | 391.45 | 391.45 | 391.45 | -0.58% | 311 |
| Oct 3, 2025 | 394.20 | 395.05 | 393.35 | 393.75 | 393.75 | -0.13% | 171 |
| Oct 2, 2025 | 383.15 | 394.25 | 383.10 | 394.25 | 394.25 | 2.31% | 261 |
| Oct 1, 2025 | 386.60 | 388.55 | 385.35 | 385.35 | 385.35 | -1.32% | 338 |
| Sep 30, 2025 | 396.90 | 396.90 | 390.00 | 390.50 | 390.50 | -1.48% | 111 |
| Sep 29, 2025 | 396.90 | 397.65 | 395.90 | 396.35 | 394.97 | -0.75% | 2,961 |
| Sep 26, 2025 | 398.95 | 402.00 | 398.95 | 399.35 | 397.96 | -0.40% | 76 |
| Sep 25, 2025 | 396.65 | 400.95 | 396.65 | 400.95 | 399.55 | -0.22% | 101 |
| Sep 24, 2025 | 398.10 | 404.80 | 398.10 | 401.85 | 400.45 | 0.59% | 128 |
| Sep 23, 2025 | 400.70 | 402.30 | 396.50 | 399.50 | 398.11 | 0.91% | 297 |
| Sep 22, 2025 | 400.55 | 400.55 | 395.65 | 395.90 | 394.52 | -1.20% | 104 |
| Sep 19, 2025 | 406.15 | 406.15 | 400.70 | 400.70 | 399.30 | -0.24% | 194 |
| Sep 18, 2025 | 397.80 | 404.50 | 397.80 | 401.65 | 400.25 | 0.96% | 40 |
| Sep 17, 2025 | 394.05 | 400.80 | 394.05 | 397.85 | 396.46 | 0.37% | 76 |
| Sep 16, 2025 | 396.45 | 399.20 | 395.25 | 396.40 | 395.02 | 0.28% | 30 |
| Sep 15, 2025 | 401.75 | 402.00 | 395.30 | 395.30 | 393.92 | -1.67% | 169 |
| Sep 12, 2025 | 402.50 | 402.50 | 401.00 | 402.00 | 400.60 | -0.89% | 50 |
| Sep 11, 2025 | 405.65 | 405.65 | 403.45 | 405.60 | 404.19 | 0.07% | 40 |
| Sep 10, 2025 | 405.65 | 410.90 | 405.00 | 405.30 | 403.89 | 0.61% | 304 |
| Sep 9, 2025 | 407.15 | 412.05 | 401.30 | 402.85 | 401.45 | -0.64% | 229 |
| Sep 8, 2025 | 403.95 | 410.00 | 402.00 | 405.45 | 404.04 | 0.80% | 443 |
| Sep 5, 2025 | 407.65 | 407.65 | 401.00 | 402.25 | 400.85 | -0.37% | 31 |
| Sep 4, 2025 | 401.75 | 405.20 | 401.75 | 403.75 | 402.34 | 0.49% | 168 |
| Sep 3, 2025 | 405.95 | 408.25 | 401.15 | 401.80 | 400.40 | -1.87% | 71 |
| Sep 2, 2025 | 410.65 | 411.45 | 409.45 | 409.45 | 408.02 | -0.38% | 41 |
| Sep 1, 2025 | 410.05 | 411.00 | 409.00 | 411.00 | 409.57 | 0.39% | 64 |
| Aug 29, 2025 | 419.30 | 419.45 | 409.40 | 409.40 | 407.97 | -2.70% | 133 |
| Aug 28, 2025 | 424.40 | 424.40 | 420.75 | 420.75 | 419.28 | -0.17% | 85 |
| Aug 27, 2025 | 422.20 | 422.20 | 421.45 | 421.45 | 419.98 | 1.85% | 10 |
| Aug 26, 2025 | 419.60 | 419.60 | 413.80 | 413.80 | 412.36 | -1.69% | 52 |
| Aug 25, 2025 | 422.55 | 424.40 | 420.90 | 420.90 | 419.43 | -0.94% | 17 |
| Aug 22, 2025 | 419.90 | 424.90 | 419.90 | 424.90 | 423.42 | 1.35% | 28 |
| Aug 21, 2025 | 420.70 | 420.70 | 418.10 | 419.25 | 417.79 | -0.68% | 241 |
| Aug 20, 2025 | 415.80 | 422.10 | 415.80 | 422.10 | 420.63 | -0.27% | 175 |
| Aug 19, 2025 | 426.55 | 426.55 | 423.10 | 423.25 | 421.78 | 0.92% | 37 |
| Aug 18, 2025 | 418.65 | 422.30 | 415.20 | 419.40 | 417.94 | 0.96% | 240 |
| Aug 15, 2025 | 411.85 | 416.85 | 406.85 | 415.40 | 413.95 | 2.71% | 792 |
| Aug 14, 2025 | 440.30 | 440.30 | 404.45 | 404.45 | 403.04 | -7.15% | 888 |
| Aug 13, 2025 | 429.95 | 436.00 | 429.95 | 435.60 | 434.08 | -0.39% | 59 |
| Aug 12, 2025 | 435.80 | 437.30 | 435.80 | 437.30 | 435.78 | 0.81% | 6 |
| Aug 11, 2025 | 437.50 | 440.70 | 433.80 | 433.80 | 432.29 | -1.29% | 35 |
| Aug 8, 2025 | 433.00 | 441.60 | 433.00 | 439.45 | 437.92 | 1.40% | 259 |
| Aug 7, 2025 | 438.45 | 438.45 | 433.40 | 433.40 | 431.89 | -1.66% | 64 |
| Aug 6, 2025 | 438.20 | 441.00 | 438.20 | 440.70 | 439.16 | 0.47% | 4 |
| Aug 5, 2025 | 441.50 | 442.60 | 438.05 | 438.65 | 437.12 | 2.01% | 292 |
| Aug 4, 2025 | 440.95 | 440.95 | 430.00 | 430.00 | 428.50 | -2.81% | 594 |
| Aug 1, 2025 | 457.55 | 457.55 | 442.45 | 442.45 | 440.91 | -3.24% | 106 |
| Jul 31, 2025 | 443.05 | 457.25 | 439.75 | 457.25 | 455.66 | 2.79% | 68 |
| Jul 30, 2025 | 442.80 | 446.60 | 442.80 | 444.85 | 443.30 | 0.86% | 94 |
| Jul 29, 2025 | 439.95 | 445.30 | 439.95 | 441.05 | 439.51 | 0.15% | 24 |
| Jul 28, 2025 | 443.35 | 443.40 | 439.80 | 440.40 | 438.87 | 0.82% | 104 |
| Jul 25, 2025 | 437.45 | 440.00 | 436.45 | 436.80 | 435.28 | -0.14% | 81 |
| Jul 24, 2025 | 439.15 | 439.15 | 434.65 | 437.40 | 435.88 | 0.91% | 85 |
| Jul 23, 2025 | 434.20 | 435.00 | 432.45 | 433.45 | 431.94 | 0.97% | 40 |
| Jul 22, 2025 | 427.40 | 431.05 | 425.10 | 429.30 | 427.80 | -0.60% | 283 |
| Jul 21, 2025 | 428.80 | 432.00 | 428.80 | 431.90 | 430.40 | 0.61% | 43 |