Deere & Company (FRA:DCO)
Germany
· Delayed Price · Currency is EUR 399.00
-1.80 (-0.45%)
At close: Sep 26, 2025
Deere & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -0.45% | 18 |
| Sep 25, 2025 | 398.95 | 400.80 | 398.95 | 400.80 | 400.80 | 0.23% | 18 |
| Sep 24, 2025 | 399.05 | 399.90 | 399.05 | 399.90 | 399.90 | 0.15% | 110 |
| Sep 23, 2025 | 396.45 | 399.30 | 396.45 | 399.30 | 399.30 | -0.03% | 31 |
| Sep 22, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | -0.34% | 18 |
| Sep 19, 2025 | 403.55 | 406.50 | 400.75 | 400.75 | 400.75 | -0.51% | 40 |
| Sep 18, 2025 | 397.55 | 402.80 | 397.20 | 402.80 | 402.80 | 1.19% | 75 |
| Sep 17, 2025 | 394.65 | 398.05 | 394.50 | 398.05 | 398.05 | -0.35% | 18 |
| Sep 16, 2025 | 397.35 | 399.45 | 396.15 | 399.45 | 399.45 | 0.50% | 13 |
| Sep 15, 2025 | 400.70 | 402.00 | 397.45 | 397.45 | 397.45 | -1.76% | 140 |
| Sep 12, 2025 | 404.55 | 404.55 | 404.55 | 404.55 | 404.55 | 0.38% | 160 |
| Sep 11, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -0.51% | 160 |
| Sep 10, 2025 | 405.70 | 405.80 | 405.00 | 405.05 | 405.05 | 0.88% | 160 |
| Sep 9, 2025 | 407.60 | 411.80 | 401.50 | 401.50 | 401.50 | -0.37% | 29 |
| Sep 8, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -0.80% | 15 |
| Sep 5, 2025 | 406.25 | 406.25 | 406.25 | 406.25 | 406.25 | 0.81% | 37 |
| Sep 4, 2025 | 401.50 | 404.30 | 401.50 | 403.00 | 403.00 | -1.26% | 37 |
| Sep 3, 2025 | 407.75 | 408.15 | 407.75 | 408.15 | 408.15 | - | 64 |
| Sep 2, 2025 | 409.00 | 409.05 | 407.55 | 408.15 | 408.15 | -0.16% | 96 |
| Sep 1, 2025 | 406.95 | 408.80 | 406.95 | 408.80 | 408.80 | -2.15% | 75 |
| Aug 29, 2025 | 418.55 | 418.55 | 416.60 | 417.80 | 417.80 | -1.47% | 43 |
| Aug 28, 2025 | 422.40 | 424.05 | 422.40 | 424.05 | 424.05 | 0.49% | 10 |
| Aug 27, 2025 | 418.90 | 422.00 | 418.90 | 422.00 | 422.00 | 0.19% | 33 |
| Aug 26, 2025 | 418.25 | 421.20 | 418.25 | 421.20 | 421.20 | -0.23% | 80 |
| Aug 25, 2025 | 422.70 | 422.70 | 422.15 | 422.15 | 422.15 | 0.60% | 2 |
| Aug 22, 2025 | 419.65 | 419.65 | 419.65 | 419.65 | 419.65 | 0.17% | 210 |
| Aug 21, 2025 | 422.45 | 422.45 | 418.95 | 418.95 | 418.95 | -0.05% | 210 |
| Aug 20, 2025 | 419.20 | 420.85 | 419.15 | 419.15 | 419.15 | -1.71% | 88 |
| Aug 19, 2025 | 420.35 | 426.45 | 420.35 | 426.45 | 426.45 | 2.76% | 128 |
| Aug 18, 2025 | 416.35 | 420.00 | 415.00 | 415.00 | 415.00 | 1.33% | 67 |
| Aug 15, 2025 | 411.20 | 412.80 | 409.55 | 409.55 | 409.55 | 0.27% | 35 |
| Aug 14, 2025 | 438.10 | 438.10 | 406.85 | 408.45 | 408.45 | -5.46% | 16 |
| Aug 13, 2025 | 432.05 | 432.05 | 432.05 | 432.05 | 432.05 | -0.87% | 2 |
| Aug 12, 2025 | 435.85 | 435.85 | 435.85 | 435.85 | 435.85 | -0.86% | 2 |
| Aug 11, 2025 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | 1.21% | 2 |
| Aug 8, 2025 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | -0.55% | 2 |
| Aug 7, 2025 | 435.95 | 436.80 | 435.95 | 436.80 | 436.80 | -0.52% | 2 |
| Aug 6, 2025 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | -0.69% | 2 |
| Aug 5, 2025 | 441.95 | 442.15 | 441.95 | 442.15 | 442.15 | 0.61% | 2 |
| Aug 4, 2025 | 433.30 | 439.45 | 433.30 | 439.45 | 439.45 | 1.02% | 29 |
| Aug 1, 2025 | 457.05 | 458.45 | 435.00 | 435.00 | 435.00 | -4.27% | 47 |
| Jul 31, 2025 | 442.80 | 454.40 | 442.80 | 454.40 | 454.40 | 1.95% | 18 |
| Jul 30, 2025 | 443.40 | 446.50 | 443.40 | 445.70 | 445.70 | 1.19% | 250 |
| Jul 29, 2025 | 440.45 | 440.45 | 440.45 | 440.45 | 440.45 | -0.97% | 11 |
| Jul 28, 2025 | 443.30 | 444.75 | 443.30 | 444.75 | 444.75 | 0.87% | 11 |
| Jul 25, 2025 | 437.55 | 440.90 | 437.55 | 440.90 | 440.90 | 0.97% | 8 |
| Jul 24, 2025 | 436.65 | 436.65 | 436.65 | 436.65 | 436.65 | 0.95% | 55 |
| Jul 23, 2025 | 430.90 | 435.00 | 430.90 | 432.55 | 432.55 | 0.58% | 55 |
| Jul 22, 2025 | 423.70 | 430.05 | 423.70 | 430.05 | 430.05 | -0.19% | 38 |
| Jul 21, 2025 | 430.85 | 430.85 | 430.85 | 430.85 | 430.85 | 0.17% | 100 |