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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	398.95	399.35	399.35	402	398.95	76
September 25, 2025	396.65	400.95	400.95	400.95	396.65	101
September 24, 2025	398.1	401.85	401.85	404.8	398.1	128
September 23, 2025	400.7	399.5	399.5	402.3	396.5	297
September 22, 2025	400.55	395.9	395.9	400.55	395.65	104
September 19, 2025	406.15	400.7	400.7	406.15	400.7	194
September 18, 2025	397.8	401.65	401.65	404.5	397.8	40
September 17, 2025	394.05	397.85	397.85	400.8	394.05	76
September 16, 2025	396.45	396.4	396.4	399.2	395.25	30
September 15, 2025	401.75	395.3	395.3	402	395.3	169
September 12, 2025	402.5	402	402	402.5	401	50
September 11, 2025	405.65	405.6	405.6	405.65	403.45	40
September 10, 2025	405.65	405.3	405.3	410.9	405	304
September 09, 2025	407.15	402.85	402.85	412.05	401.3	229
September 08, 2025	403.95	405.45	405.45	410	402	443
September 05, 2025	407.65	402.25	402.25	407.65	401	31
September 04, 2025	401.75	403.75	403.75	405.2	401.75	168
September 03, 2025	405.95	401.8	401.8	408.25	401.15	71
September 02, 2025	410.65	409.45	409.45	411.45	409.45	41
September 01, 2025	410.05	411	411	411	409	64
August 29, 2025	419.3	409.4	409.4	419.45	409.4	133
August 28, 2025	424.4	420.75	420.75	424.4	420.75	85
August 27, 2025	422.2	421.45	421.45	422.2	421.45	10
August 26, 2025	419.6	413.8	413.8	419.6	413.8	52
August 25, 2025	422.55	420.9	420.9	424.4	420.9	17
August 22, 2025	419.9	424.9	424.9	424.9	419.9	28
August 21, 2025	420.7	419.25	419.25	420.7	418.1	241
August 20, 2025	415.8	422.1	422.1	422.1	415.8	175
August 19, 2025	426.55	423.25	423.25	426.55	423.1	37
August 18, 2025	418.65	419.4	419.4	422.3	415.2	240
August 15, 2025	411.85	415.4	415.4	416.85	406.85	792
August 14, 2025	440.3	404.45	404.45	440.3	404.45	888
August 13, 2025	429.95	435.6	435.6	436	429.95	59
August 12, 2025	435.8	437.3	437.3	437.3	435.8	6
August 11, 2025	437.5	433.8	433.8	440.7	433.8	35
August 08, 2025	433	439.45	439.45	441.6	433	259
August 07, 2025	438.45	433.4	433.4	438.45	433.4	64
August 06, 2025	438.2	440.7	440.7	441	438.2	4
August 05, 2025	441.5	438.65	438.65	442.6	438.05	292
August 04, 2025	440.95	430	430	440.95	430	594
August 01, 2025	457.55	442.45	442.45	457.55	442.45	106
July 31, 2025	443.05	457.25	457.25	457.25	439.75	68
July 30, 2025	442.8	444.85	444.85	446.6	442.8	94
July 29, 2025	439.95	441.05	441.05	445.3	439.95	24
July 28, 2025	443.35	440.4	440.4	443.4	439.8	104
July 25, 2025	437.45	436.8	436.8	440	436.45	81
July 24, 2025	439.15	437.4	437.4	439.15	434.65	85
July 23, 2025	434.2	433.45	433.45	435	432.45	40
July 22, 2025	427.4	429.3	429.3	431.05	425.1	283
July 21, 2025	428.8	431.9	431.9	432	428.8	43
July 18, 2025	431.55	429.3	429.3	431.55	429.3	14
July 17, 2025	435.3	428.3	428.3	441.9	428.3	340
July 16, 2025	435.1	428.35	428.35	435.8	428.35	50
July 15, 2025	434.55	439.6	439.6	439.6	431.3	35
July 14, 2025	435	431.35	431.35	439	431.35	19
July 11, 2025	444.55	440.2	440.2	445.95	436.7	108
July 10, 2025	441.8	451.9	451.9	452.1	441.8	51
July 09, 2025	434.05	429.3	429.3	434.6	428.3	82
July 08, 2025	435.6	438.1	438.1	438.1	435.6	50
July 07, 2025	440.25	436.1	436.1	442.6	436.1	278

Deere & Company (DCO.DE) XETRA