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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	412.15	422.9	422.9	422.9	412.15	251
November 20, 2025	413.6	414.45	414.45	419.5	412.7	240
November 19, 2025	407.05	409.45	409.45	409.45	407.05	2
November 18, 2025	406.8	409.05	409.05	409.05	406.8	59
November 17, 2025	411.35	409.1	409.1	411.35	409.1	31
November 14, 2025	408.1	411.35	411.35	411.35	404.7	192
November 13, 2025	414.9	409.55	409.55	414.9	409.55	125
November 12, 2025	410.5	417.45	417.45	417.5	410.5	77
November 11, 2025	410.55	411.3	411.3	411.3	408.2	78
November 10, 2025	405.7	406.5	406.5	406.5	401.9	318
November 07, 2025	411.9	402.7	402.7	415	397.1	754
November 06, 2025	412.75	408.45	408.45	413	408.45	47
November 05, 2025	406.85	407.7	407.7	410.55	406.85	15
November 04, 2025	400.2	406	406	406	396	224
November 03, 2025	399.75	400.5	400.5	402.55	397.5	103
October 31, 2025	402.5	399.9	399.9	402.5	399.15	118
October 30, 2025	409.95	409.1	409.1	414.2	408.45	96
October 29, 2025	401.6	407.15	407.15	409.5	401.6	251
October 28, 2025	407.8	404.3	404.3	411.65	404.2	138
October 27, 2025	408.7	409.65	409.65	415.05	408.7	135
October 24, 2025	403.35	405.7	405.7	406.2	403.35	285
October 23, 2025	401	399.45	399.45	402.35	398	308
October 22, 2025	396.9	404.95	404.95	404.95	396.9	132
October 21, 2025	399.45	401.3	401.3	401.3	396.45	19
October 20, 2025	390.6	395.45	395.45	396.1	390.6	130
October 17, 2025	386.75	392.05	392.05	395.9	386.75	405
October 16, 2025	385.2	388.2	388.2	388.2	383.9	64
October 15, 2025	387.85	385.25	385.25	388.3	385.05	102
October 14, 2025	377.8	384.55	384.55	385.2	375	346
October 13, 2025	387.5	384.55	384.55	390	384.55	158
October 10, 2025	395.45	384.05	384.05	396.15	384.05	136
October 09, 2025	395.35	397.7	397.7	398.55	395.35	34
October 08, 2025	398	398.75	398.75	398.85	393.55	158
October 07, 2025	391.5	398	398	398.15	389.7	227
October 06, 2025	395.2	391.45	391.45	398.05	391.45	311
October 03, 2025	394.2	393.75	393.75	395.05	393.35	171
October 02, 2025	383.15	394.25	394.25	394.25	383.1	261
October 01, 2025	386.6	385.35	385.35	388.55	385.35	338

Deere & Company (DCO.DE) XETRA