Deere & Company (FRA:DCO)
Germany
· Delayed Price · Currency is EUR 485.20
+7.40 (1.55%)
Last updated: Apr 28, 2026, 4:01 PM CET
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 483.90 | 483.90 | 483.90 | 483.90 | - | 1.28% | - |
| Apr 27, 2026 | 477.80 | 477.80 | 477.80 | 477.80 | 477.80 | -2.59% | - |
| Apr 24, 2026 | 506.20 | 508.00 | 490.50 | 490.50 | 490.50 | -2.25% | 187 |
| Apr 23, 2026 | 493.50 | 501.80 | 493.50 | 501.80 | 501.80 | 0.97% | 50 |
| Apr 22, 2026 | 500.00 | 503.60 | 497.00 | 497.00 | 497.00 | -1.97% | 14 |
| Apr 21, 2026 | 504.20 | 507.00 | 504.20 | 507.00 | 507.00 | 1.52% | 50 |
| Apr 20, 2026 | 499.40 | 499.40 | 499.40 | 499.40 | 499.40 | 1.03% | - |
| Apr 17, 2026 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | 1.48% | 21 |
| Apr 16, 2026 | 487.90 | 490.10 | 480.60 | 487.10 | 487.10 | 0.14% | 26 |
| Apr 15, 2026 | 504.80 | 504.80 | 486.40 | 486.40 | 486.40 | -4.25% | 167 |
| Apr 14, 2026 | 511.20 | 511.20 | 508.00 | 508.00 | 508.00 | -1.70% | 69 |
| Apr 13, 2026 | 514.20 | 516.80 | 514.20 | 516.80 | 516.80 | -2.01% | 10 |
| Apr 10, 2026 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | 0.76% | - |
| Apr 9, 2026 | 520.80 | 523.40 | 520.00 | 523.40 | 523.40 | 1.71% | 33 |
| Apr 8, 2026 | 506.20 | 514.60 | 506.20 | 514.60 | 514.60 | 4.28% | 52 |
| Apr 7, 2026 | 497.10 | 497.10 | 493.50 | 493.50 | 493.50 | 0.82% | 21 |
| Apr 2, 2026 | 489.35 | 489.50 | 489.35 | 489.50 | 489.50 | 0.86% | 10 |
| Apr 1, 2026 | 486.05 | 489.35 | 485.35 | 485.35 | 485.35 | 0.24% | 23 |
| Mar 31, 2026 | 484.45 | 484.45 | 484.20 | 484.20 | 484.20 | -1.12% | 2 |
| Mar 30, 2026 | 491.10 | 491.10 | 489.70 | 489.70 | 488.29 | -0.15% | 16 |
| Mar 27, 2026 | 504.10 | 504.10 | 490.45 | 490.45 | 489.03 | -1.54% | 62 |
| Mar 26, 2026 | 498.10 | 498.10 | 498.10 | 498.10 | 496.66 | -2.01% | - |
| Mar 25, 2026 | 503.90 | 508.30 | 503.90 | 508.30 | 506.83 | 2.22% | 25 |
| Mar 24, 2026 | 489.45 | 497.25 | 489.45 | 497.25 | 495.81 | 1.69% | 55 |
| Mar 23, 2026 | 480.60 | 489.40 | 480.60 | 489.00 | 487.59 | 1.25% | 56 |
| Mar 20, 2026 | 489.65 | 492.75 | 480.00 | 482.95 | 481.56 | -1.19% | 13 |
| Mar 19, 2026 | 496.20 | 496.20 | 488.75 | 488.75 | 487.34 | -2.04% | 20 |
| Mar 18, 2026 | 497.45 | 501.50 | 497.45 | 498.95 | 497.51 | 0.26% | 208 |
| Mar 17, 2026 | 496.65 | 497.65 | 496.15 | 497.65 | 496.21 | -0.65% | 43 |
| Mar 16, 2026 | 504.50 | 504.50 | 500.90 | 500.90 | 499.45 | 0.31% | 71 |
| Mar 13, 2026 | 508.90 | 508.90 | 499.35 | 499.35 | 497.91 | -2.09% | 20 |
| Mar 12, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 508.53 | 0.10% | - |
| Mar 11, 2026 | 509.50 | 512.00 | 509.50 | 509.50 | 508.03 | -1.03% | 15 |
| Mar 10, 2026 | 514.30 | 514.80 | 514.00 | 514.80 | 513.31 | 1.74% | 24 |
| Mar 9, 2026 | 504.70 | 506.00 | 504.70 | 506.00 | 504.54 | -0.45% | 26 |
| Mar 6, 2026 | 508.60 | 510.90 | 508.30 | 508.30 | 506.83 | -3.75% | 27 |
| Mar 5, 2026 | 528.10 | 528.10 | 528.10 | 528.10 | 526.57 | -0.28% | - |
| Mar 4, 2026 | 530.70 | 531.30 | 529.60 | 529.60 | 528.07 | -1.05% | 40 |
| Mar 3, 2026 | 540.90 | 540.90 | 535.20 | 535.20 | 533.65 | 0.68% | 32 |
| Mar 2, 2026 | 532.70 | 532.70 | 531.60 | 531.60 | 530.06 | 1.66% | 8 |
| Feb 27, 2026 | 522.40 | 523.50 | 522.40 | 522.90 | 521.39 | -1.02% | 65 |
| Feb 26, 2026 | 526.90 | 530.00 | 526.90 | 528.30 | 526.77 | -0.73% | 47 |
| Feb 25, 2026 | 544.30 | 549.40 | 532.20 | 532.20 | 530.66 | -2.83% | 149 |
| Feb 24, 2026 | 548.80 | 550.70 | 547.70 | 547.70 | 546.12 | -0.65% | 124 |
| Feb 23, 2026 | 553.80 | 563.40 | 551.30 | 551.30 | 549.71 | -1.31% | 127 |
| Feb 20, 2026 | 563.40 | 563.40 | 558.60 | 558.60 | 556.99 | -2.14% | 42 |
| Feb 19, 2026 | 501.40 | 571.30 | 499.40 | 570.80 | 569.15 | 12.83% | 257 |
| Feb 18, 2026 | 506.50 | 506.50 | 505.90 | 505.90 | 504.44 | -0.80% | 2 |
| Feb 17, 2026 | 506.90 | 510.10 | 502.00 | 510.00 | 508.53 | 0.69% | 20 |
| Feb 16, 2026 | 509.50 | 509.50 | 506.50 | 506.50 | 505.04 | -0.86% | 189 |
| Feb 13, 2026 | 505.50 | 510.90 | 502.60 | 510.90 | 509.42 | 0.29% | 428 |
| Feb 12, 2026 | 517.80 | 517.80 | 509.40 | 509.40 | 507.93 | -0.06% | 90 |
| Feb 11, 2026 | 497.45 | 509.70 | 497.45 | 509.70 | 508.23 | 2.35% | 25 |
| Feb 10, 2026 | 490.50 | 498.00 | 490.50 | 498.00 | 496.56 | 1.61% | 249 |
| Feb 9, 2026 | 489.95 | 491.70 | 489.95 | 490.10 | 488.68 | -0.79% | 113 |
| Feb 6, 2026 | 478.50 | 494.00 | 478.50 | 494.00 | 492.57 | 2.32% | 350 |
| Feb 5, 2026 | 479.70 | 482.80 | 477.25 | 482.80 | 481.41 | 1.32% | 45 |
| Feb 4, 2026 | 459.75 | 476.50 | 459.75 | 476.50 | 475.12 | 5.94% | 94 |
| Feb 3, 2026 | 449.80 | 449.80 | 449.80 | 449.80 | 448.50 | 1.51% | - |
| Feb 2, 2026 | 440.45 | 443.20 | 440.45 | 443.10 | 441.82 | 0.19% | 28 |
| Jan 30, 2026 | 441.00 | 442.25 | 441.00 | 442.25 | 440.97 | 0.45% | 100 |
| Jan 29, 2026 | 436.90 | 441.85 | 436.90 | 440.25 | 438.98 | -0.02% | 233 |
| Jan 28, 2026 | 432.00 | 440.35 | 432.00 | 440.35 | 439.08 | 1.37% | 75 |
| Jan 27, 2026 | 434.40 | 434.40 | 434.40 | 434.40 | 433.15 | 0.24% | - |
| Jan 26, 2026 | 433.35 | 433.35 | 433.35 | 433.35 | 432.10 | -2.09% | - |
| Jan 23, 2026 | 446.25 | 446.25 | 442.60 | 442.60 | 441.32 | -2.12% | 32 |
| Jan 22, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 450.89 | 4.29% | - |
| Jan 21, 2026 | 433.60 | 433.60 | 433.60 | 433.60 | 432.35 | -0.15% | - |
| Jan 20, 2026 | 436.50 | 436.80 | 434.25 | 434.25 | 433.00 | -0.96% | 72 |
| Jan 19, 2026 | 438.90 | 439.15 | 438.45 | 438.45 | 437.18 | -1.43% | 66 |
| Jan 16, 2026 | 443.20 | 444.95 | 439.35 | 444.80 | 443.52 | 1.26% | 116 |
| Jan 15, 2026 | 439.35 | 441.45 | 439.25 | 439.25 | 437.98 | -0.18% | 13 |
| Jan 14, 2026 | 428.15 | 440.05 | 428.15 | 440.05 | 438.78 | 2.92% | 181 |
| Jan 13, 2026 | 419.90 | 427.55 | 419.90 | 427.55 | 426.32 | 2.41% | 10 |
| Jan 12, 2026 | 417.50 | 417.50 | 417.50 | 417.50 | 416.29 | -3.13% | 2 |
| Jan 9, 2026 | 428.00 | 431.00 | 428.00 | 431.00 | 429.76 | 0.03% | 11 |
| Jan 8, 2026 | 405.75 | 430.85 | 405.75 | 430.85 | 429.61 | 3.81% | 38 |
| Jan 7, 2026 | 414.40 | 415.20 | 413.85 | 415.05 | 413.85 | 4.70% | 3,784 |
| Jan 6, 2026 | 398.65 | 398.65 | 396.40 | 396.40 | 395.26 | 0.56% | 58 |
| Jan 5, 2026 | 400.30 | 400.30 | 394.20 | 394.20 | 393.06 | -0.83% | 23 |
| Jan 2, 2026 | 397.25 | 399.10 | 397.25 | 397.50 | 396.35 | -0.24% | 30 |
| Dec 30, 2025 | 398.45 | 398.45 | 398.45 | 398.45 | 395.93 | -0.08% | - |
| Dec 29, 2025 | 396.95 | 398.90 | 396.70 | 398.75 | 396.22 | 0.40% | 64 |
| Dec 23, 2025 | 397.15 | 397.15 | 397.15 | 397.15 | 394.63 | -0.71% | - |
| Dec 22, 2025 | 401.30 | 402.95 | 400.00 | 400.00 | 397.47 | -0.50% | 55 |
| Dec 19, 2025 | 403.60 | 404.50 | 402.00 | 402.00 | 399.45 | -1.84% | 39 |
| Dec 18, 2025 | 409.20 | 409.55 | 409.20 | 409.55 | 406.96 | -1.62% | 20 |
| Dec 17, 2025 | 414.65 | 416.30 | 412.90 | 416.30 | 413.66 | 0.62% | 202 |
| Dec 16, 2025 | 413.75 | 413.75 | 413.75 | 413.75 | 411.13 | 0.30% | - |
| Dec 15, 2025 | 412.50 | 412.50 | 412.50 | 412.50 | 409.89 | -0.36% | - |
| Dec 12, 2025 | 404.50 | 414.00 | 404.50 | 414.00 | 411.38 | 3.93% | 27 |
| Dec 11, 2025 | 399.35 | 400.70 | 398.35 | 398.35 | 395.83 | 0.18% | 45 |
| Dec 10, 2025 | 396.85 | 397.65 | 392.00 | 397.65 | 395.13 | -0.92% | 207 |
| Dec 9, 2025 | 401.00 | 401.35 | 400.45 | 401.35 | 398.81 | 0.15% | 25 |
| Dec 8, 2025 | 406.05 | 406.35 | 400.75 | 400.75 | 398.21 | -1.78% | 234 |
| Dec 5, 2025 | 413.70 | 415.75 | 408.00 | 408.00 | 405.42 | -1.16% | 33 |
| Dec 4, 2025 | 412.80 | 412.80 | 411.50 | 412.80 | 410.19 | 2.90% | 91 |
| Dec 3, 2025 | 402.20 | 405.00 | 401.15 | 401.15 | 398.61 | -0.45% | 18 |
| Dec 2, 2025 | 403.00 | 403.00 | 402.95 | 402.95 | 400.40 | -0.75% | 17 |
| Dec 1, 2025 | 400.75 | 406.15 | 398.20 | 406.00 | 403.43 | 1.23% | 594 |