Deere & Company - DCO.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	562.6	559.1	559.1	566	555.2	385
February 19, 2026	500.3	566.1	566.1	566.1	500.3	1,431
February 18, 2026	507.5	506.5	506.5	509	501.5	133
February 17, 2026	507.8	511.8	511.8	511.9	504.8	284
February 16, 2026	508.4	506.9	506.9	508.9	503.2	217
February 13, 2026	504.8	513.1	513.1	513.4	499.7	549
February 12, 2026	514.5	519.4	519.4	524.9	513.3	291
February 11, 2026	492.8	510.7	510.7	510.7	492.8	283
February 10, 2026	490.25	496.1	496.1	496.1	489	174
February 09, 2026	491.4	491.35	491.35	492.5	484.4	336
February 06, 2026	481.45	488.75	488.75	488.75	480.65	345
February 05, 2026	479.15	481.95	481.95	485.85	474.15	1,725
February 04, 2026	460.5	481.25	481.25	481.25	460.5	218
February 03, 2026	448.5	456.6	456.6	460.2	448.5	199
February 02, 2026	443.05	450.95	450.95	450.95	442.4	262
January 30, 2026	441.7	440.4	440.4	441.7	440.4	5
January 29, 2026	441.1	440.65	440.65	447.6	438.65	403
January 28, 2026	431.65	441.4	441.4	441.4	431.65	335
January 27, 2026	433.35	433.2	433.2	433.35	432.8	4
January 26, 2026	434.2	434.4	434.4	435.85	432.35	156
January 23, 2026	445.95	445.95	445.95	445.95	445.95	4
January 22, 2026	453.15	448.25	448.25	453.15	448	236
January 21, 2026	434	439.1	439.1	439.1	434	87
January 20, 2026	435.85	436.55	436.55	439	433.05	405
January 19, 2026	437.95	438.55	438.55	439.5	436.75	185
January 16, 2026	444.95	444.05	444.05	444.95	441	237
January 15, 2026	439.95	446.1	446.1	447	438.2	199
January 14, 2026	427.85	440.2	440.2	440.2	427.85	58
January 13, 2026	420.4	422.25	422.25	424.65	420.4	112
January 12, 2026	418	424.9	424.9	424.9	418	40
January 09, 2026	427.45	420.8	420.8	432.95	419.8	296
January 08, 2026	408	429.75	429.75	429.75	408	248
January 07, 2026	414.2	409.75	409.75	414.85	409.75	16
January 06, 2026	396.6	414.1	414.1	414.2	396.6	468
January 05, 2026	397.35	392.5	392.5	401.55	392.5	90
January 02, 2026	395.95	400.55	400.55	400.55	392	181
December 30, 2025	398.1	390	388.62	398.1	390	67
December 29, 2025	394.85	398.7	397.29	398.7	394.8	33
December 23, 2025	399.8	397.25	397.25	399.8	397.25	27
December 22, 2025	400	400.25	400.25	403	399.05	190
December 19, 2025	403.8	402.95	402.95	404.25	402.95	180
December 18, 2025	412.15	413.75	413.75	414.5	410.35	42
December 17, 2025	414.6	411.6	411.6	416.2	411.6	127
December 16, 2025	411.9	413.3	413.3	414.45	411.75	183
December 15, 2025	413.9	414.95	414.95	415.05	412.1	659
December 12, 2025	403.9	414.2	414.2	414.25	403.9	124
December 11, 2025	401.4	407.1	407.1	407.1	401.4	156
December 10, 2025	397	396.85	396.85	399.55	393.25	373
December 09, 2025	401.95	400.35	400.35	402.9	400.35	115
December 08, 2025	410.1	412.15	412.15	412.15	407.3	150
December 05, 2025	415.4	416.25	416.25	416.95	414.45	85
December 04, 2025	413.25	413.05	413.05	413.25	409.05	255
December 03, 2025	402.15	401.15	401.15	404.6	401.15	103
December 02, 2025	404.4	404.5	404.5	407	403.3	101
December 01, 2025	400.1	405.25	405.25	406.05	397.3	336
November 28, 2025	407.2	408.05	408.05	408.05	403.4	106
November 27, 2025	405.55	403.95	403.95	408.5	401	91
November 26, 2025	432.5	406.65	406.65	433.95	406.65	587
November 25, 2025	424.3	431.05	431.05	431.05	422.5	31
November 24, 2025	425.65	425.4	425.4	425.65	418.35	149

Deere & Company (DCO.DE) XETRA