Deere & Company (ETR:DCO)
Germany
· Delayed Price · Currency is EUR 482.90
+0.10 (0.02%)
Apr 28, 2026, 5:35 PM CET
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 486.20 | 487.00 | 482.90 | 482.90 | 482.90 | 0.02% | 27 |
| Apr 27, 2026 | 482.60 | 490.80 | 480.90 | 482.80 | 482.80 | -1.63% | 83 |
| Apr 24, 2026 | 498.00 | 498.00 | 489.50 | 490.80 | 490.80 | -2.11% | 57 |
| Apr 23, 2026 | 496.40 | 502.20 | 495.00 | 501.40 | 501.40 | -0.12% | 83 |
| Apr 22, 2026 | 504.00 | 504.00 | 500.60 | 502.00 | 502.00 | -0.36% | 154 |
| Apr 21, 2026 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | 0.12% | - |
| Apr 20, 2026 | 499.90 | 503.20 | 499.10 | 503.20 | 503.20 | 0.90% | 16 |
| Apr 17, 2026 | 496.80 | 498.70 | 492.50 | 498.70 | 498.70 | 1.12% | 59 |
| Apr 16, 2026 | 489.60 | 494.70 | 481.30 | 493.20 | 493.20 | 0.84% | 333 |
| Apr 15, 2026 | 508.40 | 508.60 | 488.20 | 489.10 | 489.10 | -3.91% | 198 |
| Apr 14, 2026 | 508.20 | 510.80 | 505.60 | 509.00 | 509.00 | -0.62% | 136 |
| Apr 13, 2026 | 511.80 | 514.00 | 511.00 | 512.20 | 512.20 | -2.88% | 111 |
| Apr 10, 2026 | 527.40 | 527.40 | 525.20 | 527.40 | 527.40 | 0.80% | 87 |
| Apr 9, 2026 | 518.80 | 524.00 | 515.80 | 523.20 | 523.20 | 1.04% | 166 |
| Apr 8, 2026 | 510.60 | 517.80 | 506.80 | 517.80 | 517.80 | 4.88% | 180 |
| Apr 7, 2026 | 495.50 | 496.30 | 492.50 | 493.70 | 493.70 | -0.76% | 70 |
| Apr 2, 2026 | 482.35 | 498.65 | 482.35 | 497.50 | 497.50 | 1.90% | 188 |
| Apr 1, 2026 | 486.85 | 488.70 | 486.85 | 488.20 | 488.20 | 0.55% | 134 |
| Mar 31, 2026 | 489.95 | 489.95 | 482.00 | 485.55 | 485.55 | -1.96% | 110 |
| Mar 30, 2026 | 492.95 | 498.40 | 489.55 | 495.25 | 493.84 | -0.15% | 46 |
| Mar 27, 2026 | 505.10 | 505.10 | 496.00 | 496.00 | 494.58 | -1.68% | 192 |
| Mar 26, 2026 | 500.80 | 504.50 | 497.50 | 504.50 | 503.06 | 0.62% | 255 |
| Mar 25, 2026 | 505.20 | 509.90 | 499.90 | 501.40 | 499.97 | -0.04% | 165 |
| Mar 24, 2026 | 488.60 | 501.70 | 485.95 | 501.60 | 500.17 | 2.64% | 182 |
| Mar 23, 2026 | 485.40 | 494.80 | 481.00 | 488.70 | 487.30 | 0.02% | 751 |
| Mar 20, 2026 | 490.70 | 494.55 | 485.05 | 488.60 | 487.20 | -0.27% | 119 |
| Mar 19, 2026 | 495.50 | 495.50 | 488.15 | 489.90 | 488.50 | -1.88% | 298 |
| Mar 18, 2026 | 498.30 | 501.80 | 498.30 | 499.30 | 497.87 | 0.20% | 34 |
| Mar 17, 2026 | 495.30 | 500.20 | 491.65 | 498.30 | 496.88 | -0.52% | 64 |
| Mar 16, 2026 | 511.50 | 511.50 | 500.90 | 500.90 | 499.47 | -0.65% | 119 |
| Mar 13, 2026 | 512.70 | 512.70 | 504.20 | 504.20 | 502.76 | -1.16% | 77 |
| Mar 12, 2026 | 521.00 | 521.00 | 506.40 | 510.10 | 508.64 | -0.72% | 276 |
| Mar 11, 2026 | 510.10 | 513.80 | 507.30 | 513.80 | 512.33 | 0.18% | 80 |
| Mar 10, 2026 | 515.20 | 515.90 | 512.90 | 512.90 | 511.44 | 0.59% | 220 |
| Mar 9, 2026 | 503.40 | 509.90 | 495.90 | 509.90 | 508.44 | 1.86% | 340 |
| Mar 6, 2026 | 508.60 | 508.60 | 500.60 | 500.60 | 499.17 | -2.25% | 75 |
| Mar 5, 2026 | 532.00 | 532.50 | 512.10 | 512.10 | 510.64 | -3.32% | 433 |
| Mar 4, 2026 | 529.20 | 537.10 | 529.20 | 529.70 | 528.19 | -0.79% | 77 |
| Mar 3, 2026 | 543.40 | 544.30 | 529.00 | 533.90 | 532.38 | -0.80% | 382 |
| Mar 2, 2026 | 535.70 | 543.30 | 532.10 | 538.20 | 536.66 | 1.89% | 256 |
| Feb 27, 2026 | 524.50 | 530.30 | 521.10 | 528.20 | 526.69 | 0.49% | 138 |
| Feb 26, 2026 | 528.50 | 532.60 | 521.00 | 525.60 | 524.10 | -1.54% | 430 |
| Feb 25, 2026 | 546.50 | 546.50 | 533.80 | 533.80 | 532.28 | -1.28% | 55 |
| Feb 24, 2026 | 548.80 | 552.30 | 539.80 | 540.70 | 539.16 | -2.31% | 257 |
| Feb 23, 2026 | 554.60 | 564.80 | 550.00 | 553.50 | 551.92 | -1.00% | 715 |
| Feb 20, 2026 | 562.60 | 566.00 | 555.20 | 559.10 | 557.50 | -1.24% | 373 |
| Feb 19, 2026 | 500.30 | 566.10 | 500.30 | 566.10 | 564.48 | 11.77% | 1,419 |
| Feb 18, 2026 | 507.50 | 509.00 | 501.50 | 506.50 | 505.05 | -1.04% | 133 |
| Feb 17, 2026 | 507.80 | 511.90 | 504.80 | 511.80 | 510.34 | 0.97% | 284 |
| Feb 16, 2026 | 508.40 | 508.90 | 503.20 | 506.90 | 505.45 | -1.21% | 217 |
| Feb 13, 2026 | 504.80 | 513.40 | 499.70 | 513.10 | 511.63 | -1.21% | 549 |
| Feb 12, 2026 | 514.50 | 524.90 | 513.30 | 519.40 | 517.92 | 1.70% | 291 |
| Feb 11, 2026 | 492.80 | 510.70 | 492.80 | 510.70 | 509.24 | 2.94% | 259 |
| Feb 10, 2026 | 490.25 | 496.10 | 489.00 | 496.10 | 494.68 | 0.97% | 174 |
| Feb 9, 2026 | 491.40 | 492.50 | 484.40 | 491.35 | 489.95 | 0.53% | 333 |
| Feb 6, 2026 | 481.45 | 488.75 | 480.65 | 488.75 | 487.35 | 1.41% | 345 |
| Feb 5, 2026 | 479.15 | 485.85 | 474.15 | 481.95 | 480.57 | 0.15% | 1,720 |
| Feb 4, 2026 | 460.50 | 481.25 | 460.50 | 481.25 | 479.88 | 5.40% | 218 |
| Feb 3, 2026 | 448.50 | 460.20 | 448.50 | 456.60 | 455.30 | 1.25% | 199 |
| Feb 2, 2026 | 443.05 | 450.95 | 442.40 | 450.95 | 449.66 | 2.40% | 256 |
| Jan 30, 2026 | 441.70 | 441.70 | 440.40 | 440.40 | 439.14 | -0.06% | 5 |
| Jan 29, 2026 | 441.10 | 447.60 | 438.65 | 440.65 | 439.39 | -0.17% | 403 |
| Jan 28, 2026 | 431.65 | 441.40 | 431.65 | 441.40 | 440.14 | 1.89% | 335 |
| Jan 27, 2026 | 433.35 | 433.35 | 432.80 | 433.20 | 431.96 | -0.28% | 4 |
| Jan 26, 2026 | 434.20 | 435.85 | 432.35 | 434.40 | 433.16 | -2.59% | 156 |
| Jan 23, 2026 | 445.95 | 445.95 | 445.95 | 445.95 | 444.68 | -0.51% | 4 |
| Jan 22, 2026 | 453.15 | 453.15 | 448.00 | 448.25 | 446.97 | 2.08% | 231 |
| Jan 21, 2026 | 434.00 | 439.10 | 434.00 | 439.10 | 437.85 | 0.58% | 75 |
| Jan 20, 2026 | 435.85 | 439.00 | 433.05 | 436.55 | 435.30 | -0.46% | 402 |
| Jan 19, 2026 | 437.95 | 439.50 | 436.75 | 438.55 | 437.30 | -1.28% | 185 |
| Jan 16, 2026 | 444.95 | 444.95 | 441.00 | 444.25 | 442.98 | -0.41% | 237 |
| Jan 15, 2026 | 439.95 | 447.00 | 438.20 | 446.10 | 444.83 | 1.34% | 199 |
| Jan 14, 2026 | 427.85 | 440.20 | 427.85 | 440.20 | 438.94 | 4.25% | 58 |
| Jan 13, 2026 | 420.40 | 424.65 | 420.40 | 422.25 | 421.04 | -0.62% | 112 |
| Jan 12, 2026 | 418.00 | 424.90 | 418.00 | 424.90 | 423.69 | 0.97% | 40 |
| Jan 9, 2026 | 427.45 | 432.95 | 419.80 | 420.80 | 419.60 | -2.08% | 296 |
| Jan 8, 2026 | 408.00 | 429.75 | 408.00 | 429.75 | 428.52 | 4.88% | 248 |
| Jan 7, 2026 | 414.20 | 414.85 | 409.75 | 409.75 | 408.58 | -1.07% | 16 |
| Jan 6, 2026 | 396.60 | 414.20 | 396.60 | 414.20 | 413.02 | 5.53% | 460 |
| Jan 5, 2026 | 397.35 | 401.55 | 392.50 | 392.50 | 391.38 | -1.38% | 90 |
| Jan 2, 2026 | 395.95 | 398.85 | 392.00 | 398.00 | 396.86 | 2.05% | 157 |
| Dec 30, 2025 | 398.10 | 398.10 | 390.00 | 390.00 | 387.51 | -2.18% | 67 |
| Dec 29, 2025 | 394.85 | 398.70 | 394.80 | 398.70 | 396.16 | 0.37% | 33 |
| Dec 23, 2025 | 399.80 | 399.80 | 397.25 | 397.25 | 394.72 | -0.75% | 27 |
| Dec 22, 2025 | 400.00 | 403.00 | 399.05 | 400.25 | 397.70 | -0.67% | 190 |
| Dec 19, 2025 | 403.80 | 404.25 | 402.95 | 402.95 | 400.38 | -2.61% | 180 |
| Dec 18, 2025 | 412.15 | 414.50 | 410.35 | 413.75 | 411.11 | 0.52% | 42 |
| Dec 17, 2025 | 414.60 | 416.20 | 411.60 | 411.60 | 408.98 | -0.60% | 127 |
| Dec 16, 2025 | 411.90 | 414.45 | 411.75 | 414.10 | 411.46 | -0.20% | 183 |
| Dec 15, 2025 | 413.90 | 415.05 | 412.10 | 414.95 | 412.30 | 0.18% | 659 |
| Dec 12, 2025 | 403.90 | 414.25 | 403.90 | 414.20 | 411.56 | 1.74% | 124 |
| Dec 11, 2025 | 401.40 | 407.10 | 401.40 | 407.10 | 404.50 | 2.58% | 156 |
| Dec 10, 2025 | 397.00 | 399.55 | 393.25 | 396.85 | 394.32 | -0.87% | 373 |
| Dec 9, 2025 | 401.95 | 402.90 | 400.35 | 400.35 | 397.80 | -2.86% | 115 |
| Dec 8, 2025 | 410.10 | 412.15 | 407.30 | 412.15 | 409.52 | -0.98% | 150 |
| Dec 5, 2025 | 415.40 | 416.95 | 414.45 | 416.25 | 413.60 | 0.77% | 85 |
| Dec 4, 2025 | 413.25 | 413.25 | 409.05 | 413.05 | 410.42 | 2.97% | 255 |
| Dec 3, 2025 | 402.15 | 404.60 | 401.15 | 401.15 | 398.59 | -1.44% | 103 |
| Dec 2, 2025 | 404.40 | 407.00 | 403.30 | 407.00 | 404.40 | 0.43% | 101 |
| Dec 1, 2025 | 400.10 | 406.05 | 397.30 | 405.25 | 402.67 | -0.69% | 336 |