Deere & Company (ETR:DCO)
Germany
· Delayed Price · Currency is EUR 500.60
-11.50 (-2.25%)
At close: Mar 6, 2026
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 508.60 | 508.60 | 500.60 | 500.60 | 500.60 | -2.25% | 75 |
| Mar 5, 2026 | 532.00 | 532.50 | 512.10 | 512.10 | 512.10 | -3.32% | 433 |
| Mar 4, 2026 | 529.20 | 537.10 | 529.20 | 529.70 | 529.70 | -0.79% | 77 |
| Mar 3, 2026 | 543.40 | 544.30 | 529.00 | 533.90 | 533.90 | -0.80% | 382 |
| Mar 2, 2026 | 535.70 | 543.30 | 532.10 | 538.20 | 538.20 | 1.89% | 256 |
| Feb 27, 2026 | 524.50 | 530.30 | 521.10 | 528.20 | 528.20 | 0.49% | 138 |
| Feb 26, 2026 | 528.50 | 532.60 | 521.00 | 525.60 | 525.60 | -1.54% | 430 |
| Feb 25, 2026 | 546.50 | 546.50 | 533.80 | 533.80 | 533.80 | -1.28% | 55 |
| Feb 24, 2026 | 548.80 | 552.30 | 539.80 | 540.70 | 540.70 | -2.31% | 257 |
| Feb 23, 2026 | 554.60 | 564.80 | 550.00 | 553.50 | 553.50 | -1.00% | 715 |
| Feb 20, 2026 | 562.60 | 566.00 | 555.20 | 559.10 | 559.10 | -1.24% | 373 |
| Feb 19, 2026 | 500.30 | 566.10 | 500.30 | 566.10 | 566.10 | 11.77% | 1,419 |
| Feb 18, 2026 | 507.50 | 509.00 | 501.50 | 506.50 | 506.50 | -1.04% | 133 |
| Feb 17, 2026 | 507.80 | 511.90 | 504.80 | 511.80 | 511.80 | 0.97% | 284 |
| Feb 16, 2026 | 508.40 | 508.90 | 503.20 | 506.90 | 506.90 | -1.21% | 217 |
| Feb 13, 2026 | 504.80 | 513.40 | 499.70 | 513.10 | 513.10 | -1.21% | 549 |
| Feb 12, 2026 | 514.50 | 524.90 | 513.30 | 519.40 | 519.40 | 1.70% | 291 |
| Feb 11, 2026 | 492.80 | 510.70 | 492.80 | 510.70 | 510.70 | 2.94% | 259 |
| Feb 10, 2026 | 490.25 | 496.10 | 489.00 | 496.10 | 496.10 | 0.97% | 174 |
| Feb 9, 2026 | 491.40 | 492.50 | 484.40 | 491.35 | 491.35 | 0.53% | 333 |
| Feb 6, 2026 | 481.45 | 488.75 | 480.65 | 488.75 | 488.75 | 1.41% | 345 |
| Feb 5, 2026 | 479.15 | 485.85 | 474.15 | 481.95 | 481.95 | 0.15% | 1,720 |
| Feb 4, 2026 | 460.50 | 481.25 | 460.50 | 481.25 | 481.25 | 5.40% | 218 |
| Feb 3, 2026 | 448.50 | 460.20 | 448.50 | 456.60 | 456.60 | 1.25% | 199 |
| Feb 2, 2026 | 443.05 | 450.95 | 442.40 | 450.95 | 450.95 | 2.40% | 256 |
| Jan 30, 2026 | 441.70 | 441.70 | 440.40 | 440.40 | 440.40 | -0.06% | 5 |
| Jan 29, 2026 | 441.10 | 447.60 | 438.65 | 440.65 | 440.65 | -0.17% | 403 |
| Jan 28, 2026 | 431.65 | 441.40 | 431.65 | 441.40 | 441.40 | 1.89% | 335 |
| Jan 27, 2026 | 433.35 | 433.35 | 432.80 | 433.20 | 433.20 | -0.28% | 4 |
| Jan 26, 2026 | 434.20 | 435.85 | 432.35 | 434.40 | 434.40 | -2.59% | 156 |
| Jan 23, 2026 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | -0.51% | 4 |
| Jan 22, 2026 | 453.15 | 453.15 | 448.00 | 448.25 | 448.25 | 2.08% | 231 |
| Jan 21, 2026 | 434.00 | 439.10 | 434.00 | 439.10 | 439.10 | 0.58% | 75 |
| Jan 20, 2026 | 435.85 | 439.00 | 433.05 | 436.55 | 436.55 | -0.46% | 402 |
| Jan 19, 2026 | 437.95 | 439.50 | 436.75 | 438.55 | 438.55 | -1.28% | 185 |
| Jan 16, 2026 | 444.95 | 444.95 | 441.00 | 444.25 | 444.25 | -0.41% | 237 |
| Jan 15, 2026 | 439.95 | 447.00 | 438.20 | 446.10 | 446.10 | 1.34% | 199 |
| Jan 14, 2026 | 427.85 | 440.20 | 427.85 | 440.20 | 440.20 | 4.25% | 58 |
| Jan 13, 2026 | 420.40 | 424.65 | 420.40 | 422.25 | 422.25 | -0.62% | 112 |
| Jan 12, 2026 | 418.00 | 424.90 | 418.00 | 424.90 | 424.90 | 0.97% | 40 |
| Jan 9, 2026 | 427.45 | 432.95 | 419.80 | 420.80 | 420.80 | -2.08% | 296 |
| Jan 8, 2026 | 408.00 | 429.75 | 408.00 | 429.75 | 429.75 | 4.88% | 248 |
| Jan 7, 2026 | 414.20 | 414.85 | 409.75 | 409.75 | 409.75 | -1.07% | 16 |
| Jan 6, 2026 | 396.60 | 414.20 | 396.60 | 414.20 | 414.20 | 5.53% | 460 |
| Jan 5, 2026 | 397.35 | 401.55 | 392.50 | 392.50 | 392.50 | -1.38% | 90 |
| Jan 2, 2026 | 395.95 | 398.85 | 392.00 | 398.00 | 398.00 | 2.05% | 157 |
| Dec 30, 2025 | 398.10 | 398.10 | 390.00 | 390.00 | 388.62 | -2.18% | 67 |
| Dec 29, 2025 | 394.85 | 398.70 | 394.80 | 398.70 | 397.29 | 0.37% | 33 |
| Dec 23, 2025 | 399.80 | 399.80 | 397.25 | 397.25 | 395.85 | -0.75% | 27 |
| Dec 22, 2025 | 400.00 | 403.00 | 399.05 | 400.25 | 398.84 | -0.67% | 190 |
| Dec 19, 2025 | 403.80 | 404.25 | 402.95 | 402.95 | 401.53 | -2.61% | 180 |
| Dec 18, 2025 | 412.15 | 414.50 | 410.35 | 413.75 | 412.29 | 0.52% | 42 |
| Dec 17, 2025 | 414.60 | 416.20 | 411.60 | 411.60 | 410.15 | -0.60% | 127 |
| Dec 16, 2025 | 411.90 | 414.45 | 411.75 | 414.10 | 412.64 | -0.20% | 171 |
| Dec 15, 2025 | 413.90 | 415.05 | 412.10 | 414.95 | 413.48 | 0.18% | 659 |
| Dec 12, 2025 | 403.90 | 414.25 | 403.90 | 414.20 | 412.74 | 1.74% | 124 |
| Dec 11, 2025 | 401.40 | 407.10 | 401.40 | 407.10 | 405.66 | 2.58% | 156 |
| Dec 10, 2025 | 397.00 | 399.55 | 393.25 | 396.85 | 395.45 | -0.87% | 373 |
| Dec 9, 2025 | 401.95 | 402.90 | 400.35 | 400.35 | 398.94 | -2.86% | 115 |
| Dec 8, 2025 | 410.10 | 412.15 | 407.30 | 412.15 | 410.69 | -0.98% | 150 |
| Dec 5, 2025 | 415.40 | 416.95 | 414.45 | 416.25 | 414.78 | 0.77% | 85 |
| Dec 4, 2025 | 413.25 | 413.25 | 409.05 | 413.05 | 411.59 | 2.97% | 255 |
| Dec 3, 2025 | 402.15 | 404.60 | 401.15 | 401.15 | 399.73 | -1.44% | 103 |
| Dec 2, 2025 | 404.40 | 407.00 | 403.30 | 407.00 | 405.56 | 0.43% | 97 |
| Dec 1, 2025 | 400.10 | 406.05 | 397.30 | 405.25 | 403.82 | -0.69% | 336 |
| Nov 28, 2025 | 407.20 | 408.05 | 403.40 | 408.05 | 406.61 | 1.01% | 106 |
| Nov 27, 2025 | 405.55 | 408.50 | 401.00 | 403.95 | 402.52 | -0.66% | 91 |
| Nov 26, 2025 | 432.50 | 433.95 | 406.65 | 406.65 | 405.21 | -5.66% | 587 |
| Nov 25, 2025 | 424.30 | 431.05 | 422.50 | 431.05 | 429.53 | 1.33% | 31 |
| Nov 24, 2025 | 425.65 | 425.65 | 418.35 | 425.40 | 423.90 | 0.59% | 149 |
| Nov 21, 2025 | 412.15 | 422.90 | 412.15 | 422.90 | 421.41 | 2.04% | 251 |
| Nov 20, 2025 | 413.60 | 419.50 | 412.70 | 414.45 | 412.99 | 1.22% | 240 |
| Nov 19, 2025 | 407.05 | 409.45 | 407.05 | 409.45 | 408.00 | 0.10% | 2 |
| Nov 18, 2025 | 406.80 | 409.05 | 406.80 | 409.05 | 407.61 | -0.01% | 59 |
| Nov 17, 2025 | 411.35 | 411.35 | 409.10 | 409.10 | 407.66 | -0.55% | 31 |
| Nov 14, 2025 | 408.10 | 411.35 | 404.70 | 411.35 | 409.90 | 0.44% | 192 |
| Nov 13, 2025 | 414.90 | 414.90 | 409.55 | 409.55 | 408.10 | -1.89% | 125 |
| Nov 12, 2025 | 410.50 | 417.50 | 410.50 | 417.45 | 415.98 | 1.50% | 77 |
| Nov 11, 2025 | 410.55 | 411.30 | 408.20 | 411.30 | 409.85 | 1.18% | 78 |
| Nov 10, 2025 | 405.70 | 406.50 | 401.90 | 406.50 | 405.06 | 0.94% | 318 |
| Nov 7, 2025 | 411.90 | 415.00 | 397.10 | 402.70 | 401.28 | -1.41% | 754 |
| Nov 6, 2025 | 412.75 | 413.00 | 408.45 | 408.45 | 407.01 | 0.18% | 47 |
| Nov 5, 2025 | 406.85 | 410.55 | 406.85 | 407.70 | 406.26 | 0.42% | 15 |
| Nov 4, 2025 | 400.20 | 406.00 | 396.00 | 406.00 | 404.57 | 1.37% | 224 |
| Nov 3, 2025 | 399.75 | 402.55 | 397.50 | 400.50 | 399.09 | 0.15% | 103 |
| Oct 31, 2025 | 402.50 | 402.50 | 399.15 | 399.90 | 398.49 | -2.25% | 118 |
| Oct 30, 2025 | 409.95 | 414.20 | 408.45 | 409.10 | 407.66 | 0.48% | 96 |
| Oct 29, 2025 | 401.60 | 409.50 | 401.60 | 407.15 | 405.71 | 0.70% | 251 |
| Oct 28, 2025 | 407.80 | 411.65 | 404.20 | 404.30 | 402.87 | -1.31% | 138 |
| Oct 27, 2025 | 408.70 | 415.05 | 408.70 | 409.65 | 408.20 | 0.97% | 135 |
| Oct 24, 2025 | 403.35 | 406.20 | 403.35 | 405.70 | 404.27 | 1.56% | 285 |
| Oct 23, 2025 | 401.00 | 402.35 | 398.00 | 399.45 | 398.04 | -1.36% | 308 |
| Oct 22, 2025 | 396.90 | 404.95 | 396.90 | 404.95 | 403.52 | 0.91% | 132 |
| Oct 21, 2025 | 399.45 | 401.30 | 396.45 | 401.30 | 399.88 | 1.48% | 19 |
| Oct 20, 2025 | 390.60 | 396.10 | 390.60 | 395.45 | 394.05 | 0.87% | 130 |
| Oct 17, 2025 | 386.75 | 395.90 | 386.75 | 392.05 | 390.67 | 0.99% | 405 |
| Oct 16, 2025 | 385.20 | 388.20 | 383.90 | 388.20 | 386.83 | 0.77% | 64 |
| Oct 15, 2025 | 387.85 | 388.30 | 385.05 | 385.25 | 383.89 | 0.18% | 102 |
| Oct 14, 2025 | 377.80 | 385.20 | 375.00 | 384.55 | 383.19 | - | 346 |
| Oct 13, 2025 | 387.50 | 390.00 | 384.55 | 384.55 | 383.19 | 0.13% | 158 |