Deere & Company (FRA:DCO)
Germany
· Delayed Price · Currency is EUR 506.00
-2.30 (-0.45%)
Last updated: Mar 9, 2026, 11:12 AM CET
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 504.70 | 504.70 | 504.70 | 504.70 | - | -0.71% | - |
| Mar 6, 2026 | 508.60 | 510.90 | 508.30 | 508.30 | 508.30 | -3.75% | 27 |
| Mar 5, 2026 | 528.10 | 528.10 | 528.10 | 528.10 | 528.10 | -0.28% | - |
| Mar 4, 2026 | 530.70 | 531.30 | 529.60 | 529.60 | 529.60 | -1.05% | 40 |
| Mar 3, 2026 | 540.90 | 540.90 | 535.20 | 535.20 | 535.20 | 0.68% | 32 |
| Mar 2, 2026 | 532.70 | 532.70 | 531.60 | 531.60 | 531.60 | 1.66% | 8 |
| Feb 27, 2026 | 522.40 | 523.50 | 522.40 | 522.90 | 522.90 | -1.02% | 65 |
| Feb 26, 2026 | 526.90 | 530.00 | 526.90 | 528.30 | 528.30 | -0.73% | 47 |
| Feb 25, 2026 | 544.30 | 549.40 | 532.20 | 532.20 | 532.20 | -2.83% | 149 |
| Feb 24, 2026 | 548.80 | 550.70 | 547.70 | 547.70 | 547.70 | -0.65% | 124 |
| Feb 23, 2026 | 553.80 | 563.40 | 551.30 | 551.30 | 551.30 | -1.31% | 127 |
| Feb 20, 2026 | 563.40 | 563.40 | 558.60 | 558.60 | 558.60 | -2.14% | 42 |
| Feb 19, 2026 | 501.40 | 571.30 | 499.40 | 570.80 | 570.80 | 12.83% | 257 |
| Feb 18, 2026 | 506.50 | 506.50 | 505.90 | 505.90 | 505.90 | -0.80% | 2 |
| Feb 17, 2026 | 506.90 | 510.10 | 502.00 | 510.00 | 510.00 | 0.69% | 20 |
| Feb 16, 2026 | 509.50 | 509.50 | 506.50 | 506.50 | 506.50 | -0.86% | 189 |
| Feb 13, 2026 | 505.50 | 510.90 | 502.60 | 510.90 | 510.90 | 0.29% | 428 |
| Feb 12, 2026 | 517.80 | 517.80 | 509.40 | 509.40 | 509.40 | -0.06% | 90 |
| Feb 11, 2026 | 497.45 | 509.70 | 497.45 | 509.70 | 509.70 | 2.35% | 25 |
| Feb 10, 2026 | 490.50 | 498.00 | 490.50 | 498.00 | 498.00 | 1.61% | 249 |
| Feb 9, 2026 | 489.95 | 491.70 | 489.95 | 490.10 | 490.10 | -0.79% | 113 |
| Feb 6, 2026 | 478.50 | 494.00 | 478.50 | 494.00 | 494.00 | 2.32% | 350 |
| Feb 5, 2026 | 479.70 | 482.80 | 477.25 | 482.80 | 482.80 | 1.32% | 45 |
| Feb 4, 2026 | 459.75 | 476.50 | 459.75 | 476.50 | 476.50 | 5.94% | 94 |
| Feb 3, 2026 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | 1.51% | - |
| Feb 2, 2026 | 440.45 | 443.20 | 440.45 | 443.10 | 443.10 | 0.19% | 28 |
| Jan 30, 2026 | 441.00 | 442.25 | 441.00 | 442.25 | 442.25 | 0.45% | 100 |
| Jan 29, 2026 | 436.90 | 441.85 | 436.90 | 440.25 | 440.25 | -0.02% | 233 |
| Jan 28, 2026 | 432.00 | 440.35 | 432.00 | 440.35 | 440.35 | 1.37% | 75 |
| Jan 27, 2026 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | 0.24% | - |
| Jan 26, 2026 | 433.35 | 433.35 | 433.35 | 433.35 | 433.35 | -2.09% | - |
| Jan 23, 2026 | 446.25 | 446.25 | 442.60 | 442.60 | 442.60 | -2.12% | 32 |
| Jan 22, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | 4.29% | - |
| Jan 21, 2026 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | -0.15% | - |
| Jan 20, 2026 | 436.50 | 436.80 | 434.25 | 434.25 | 434.25 | -0.96% | 72 |
| Jan 19, 2026 | 438.90 | 439.15 | 438.45 | 438.45 | 438.45 | -1.43% | 66 |
| Jan 16, 2026 | 443.20 | 444.95 | 439.35 | 444.80 | 444.80 | 1.26% | 116 |
| Jan 15, 2026 | 439.35 | 441.45 | 439.25 | 439.25 | 439.25 | -0.18% | 13 |
| Jan 14, 2026 | 428.15 | 440.05 | 428.15 | 440.05 | 440.05 | 2.92% | 181 |
| Jan 13, 2026 | 419.90 | 427.55 | 419.90 | 427.55 | 427.55 | 2.41% | 10 |
| Jan 12, 2026 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | -3.13% | 2 |
| Jan 9, 2026 | 428.00 | 431.00 | 428.00 | 431.00 | 431.00 | 0.03% | 11 |
| Jan 8, 2026 | 405.75 | 430.85 | 405.75 | 430.85 | 430.85 | 3.81% | 38 |
| Jan 7, 2026 | 414.40 | 415.20 | 413.85 | 415.05 | 415.05 | 4.70% | 3,784 |
| Jan 6, 2026 | 398.65 | 398.65 | 396.40 | 396.40 | 396.40 | 0.56% | 58 |
| Jan 5, 2026 | 400.30 | 400.30 | 394.20 | 394.20 | 394.20 | -0.83% | 23 |
| Jan 2, 2026 | 397.25 | 399.10 | 397.25 | 397.50 | 397.50 | -0.24% | 30 |
| Dec 30, 2025 | 398.45 | 398.45 | 398.45 | 398.45 | 397.07 | -0.08% | - |
| Dec 29, 2025 | 396.95 | 398.90 | 396.70 | 398.75 | 397.37 | 0.40% | 64 |
| Dec 23, 2025 | 397.15 | 397.15 | 397.15 | 397.15 | 395.78 | -0.71% | - |
| Dec 22, 2025 | 401.30 | 402.95 | 400.00 | 400.00 | 398.62 | -0.50% | 55 |
| Dec 19, 2025 | 403.60 | 404.50 | 402.00 | 402.00 | 400.61 | -1.84% | 39 |
| Dec 18, 2025 | 409.20 | 409.55 | 409.20 | 409.55 | 408.13 | -1.62% | 20 |
| Dec 17, 2025 | 414.65 | 416.30 | 412.90 | 416.30 | 414.86 | 0.62% | 202 |
| Dec 16, 2025 | 413.75 | 413.75 | 413.75 | 413.75 | 412.32 | 0.30% | - |
| Dec 15, 2025 | 412.50 | 412.50 | 412.50 | 412.50 | 411.07 | -0.36% | - |
| Dec 12, 2025 | 404.50 | 414.00 | 404.50 | 414.00 | 412.57 | 3.93% | 27 |
| Dec 11, 2025 | 399.35 | 400.70 | 398.35 | 398.35 | 396.97 | 0.18% | 45 |
| Dec 10, 2025 | 396.85 | 397.65 | 392.00 | 397.65 | 396.28 | -0.92% | 207 |
| Dec 9, 2025 | 401.00 | 401.35 | 400.45 | 401.35 | 399.96 | 0.15% | 25 |
| Dec 8, 2025 | 406.05 | 406.35 | 400.75 | 400.75 | 399.36 | -1.78% | 234 |
| Dec 5, 2025 | 413.70 | 415.75 | 408.00 | 408.00 | 406.59 | -1.16% | 33 |
| Dec 4, 2025 | 412.80 | 412.80 | 411.50 | 412.80 | 411.37 | 2.90% | 91 |
| Dec 3, 2025 | 402.20 | 405.00 | 401.15 | 401.15 | 399.76 | -0.45% | 18 |
| Dec 2, 2025 | 403.00 | 403.00 | 402.95 | 402.95 | 401.56 | -0.75% | 17 |
| Dec 1, 2025 | 400.75 | 406.15 | 398.20 | 406.00 | 404.60 | 1.23% | 594 |
| Nov 28, 2025 | 404.60 | 404.60 | 401.05 | 401.05 | 399.66 | -0.84% | 40 |
| Nov 27, 2025 | 406.15 | 406.40 | 404.45 | 404.45 | 403.05 | -0.55% | 63 |
| Nov 26, 2025 | 428.50 | 429.15 | 406.70 | 406.70 | 405.29 | -5.58% | 45 |
| Nov 25, 2025 | 421.65 | 431.40 | 421.40 | 430.75 | 429.26 | 1.34% | 29 |
| Nov 24, 2025 | 421.95 | 425.05 | 421.95 | 425.05 | 423.58 | 1.20% | 23 |
| Nov 21, 2025 | 412.15 | 420.00 | 412.15 | 420.00 | 418.55 | 1.87% | 65 |
| Nov 20, 2025 | 412.30 | 412.30 | 412.30 | 412.30 | 410.87 | 1.15% | - |
| Nov 19, 2025 | 407.60 | 407.60 | 407.60 | 407.60 | 406.19 | - | - |
| Nov 18, 2025 | 407.55 | 410.50 | 407.55 | 407.60 | 406.19 | -0.52% | 31 |
| Nov 17, 2025 | 409.10 | 409.75 | 409.10 | 409.75 | 408.33 | 1.07% | 46 |
| Nov 14, 2025 | 405.65 | 407.40 | 405.40 | 405.40 | 404.00 | -1.71% | 73 |
| Nov 13, 2025 | 414.10 | 414.10 | 412.45 | 412.45 | 411.02 | -0.64% | 24 |
| Nov 12, 2025 | 411.20 | 415.10 | 411.20 | 415.10 | 413.67 | 0.75% | 17 |
| Nov 11, 2025 | 409.20 | 412.00 | 409.20 | 412.00 | 410.58 | 1.29% | 160 |
| Nov 10, 2025 | 407.80 | 407.80 | 406.75 | 406.75 | 405.34 | 0.37% | 14 |
| Nov 7, 2025 | 411.30 | 412.40 | 403.75 | 405.25 | 403.85 | -1.15% | 323 |
| Nov 6, 2025 | 409.95 | 409.95 | 409.95 | 409.95 | 408.53 | 0.74% | - |
| Nov 5, 2025 | 406.95 | 406.95 | 406.95 | 406.95 | 405.54 | 1.99% | - |
| Nov 4, 2025 | 396.70 | 399.00 | 396.70 | 399.00 | 397.62 | -0.45% | 5 |
| Nov 3, 2025 | 401.00 | 401.00 | 396.50 | 400.80 | 399.41 | -0.06% | 64 |
| Oct 31, 2025 | 401.05 | 401.05 | 401.05 | 401.05 | 399.66 | -2.70% | - |
| Oct 30, 2025 | 406.45 | 413.55 | 406.45 | 412.20 | 410.78 | 1.68% | 17 |
| Oct 29, 2025 | 402.05 | 407.45 | 402.05 | 405.40 | 404.00 | 0.10% | 70 |
| Oct 28, 2025 | 409.65 | 409.65 | 405.00 | 405.00 | 403.60 | -1.41% | 45 |
| Oct 27, 2025 | 409.70 | 410.80 | 409.70 | 410.80 | 409.38 | 0.42% | 107 |
| Oct 24, 2025 | 404.40 | 409.10 | 404.40 | 409.10 | 407.69 | 2.56% | 18 |
| Oct 23, 2025 | 397.80 | 398.90 | 397.80 | 398.90 | 397.52 | -0.18% | 208 |
| Oct 22, 2025 | 396.40 | 399.60 | 396.40 | 399.60 | 398.22 | 0.15% | 1 |
| Oct 21, 2025 | 396.95 | 399.00 | 396.75 | 399.00 | 397.62 | 0.18% | 36 |
| Oct 20, 2025 | 392.35 | 398.30 | 392.35 | 398.30 | 396.92 | 2.54% | 13 |
| Oct 17, 2025 | 388.45 | 388.45 | 388.45 | 388.45 | 387.11 | -0.05% | - |
| Oct 16, 2025 | 383.90 | 388.65 | 383.85 | 388.65 | 387.31 | 0.19% | 100 |
| Oct 15, 2025 | 385.65 | 388.80 | 385.65 | 387.90 | 386.56 | 0.25% | 12 |
| Oct 14, 2025 | 376.65 | 386.95 | 376.65 | 386.95 | 385.61 | -0.27% | 31 |