XETRA - Delayed Quote EUR

Deere & Company (DCO.DE)

Compare
445.40
+6.15
+(1.40%)
At close: January 21 at 5:35:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025439.25439.25439.25439.25439.25-
Jan 20, 2025444.85444.85438.70439.25439.2599
Jan 17, 2025428.25438.95426.25438.15438.15156
Jan 16, 2025417.20425.10417.20423.00423.00694
Jan 15, 2025420.55424.00415.75415.75415.75311
Jan 14, 2025421.85422.25415.25417.20417.20244
Jan 13, 2025398.50417.00398.50417.00417.00129
Jan 10, 2025398.35400.00394.40394.40394.40265
Jan 9, 2025400.00400.00398.30398.30398.3031
Jan 8, 2025399.55400.00396.15398.60398.60320
Jan 7, 2025404.00404.05400.50401.85401.85214
Jan 6, 2025409.50410.25406.65408.50408.50162
Jan 3, 2025408.75409.35407.40407.75407.75152
Jan 2, 2025 1.62 Dividend
Jan 2, 2025410.75414.30409.80412.10412.10151
Dec 30, 2024405.35411.15405.35408.50406.8879
Dec 27, 2024418.15418.15411.25411.25409.6237
Dec 23, 2024413.55416.45411.60411.60409.9745
Dec 20, 2024410.10417.20405.20417.20415.55252
Dec 19, 2024408.70413.40405.80411.15409.52192
Dec 18, 2024425.50425.50420.55421.20419.53373
Dec 17, 2024417.00418.75415.25418.75417.09110
Dec 16, 2024419.40421.40417.55418.30416.64176
Dec 13, 2024420.75421.00417.95420.05418.38156
Dec 12, 2024428.70428.70419.30419.30417.6467
Dec 11, 2024422.75426.85420.95426.45424.7630
Dec 10, 2024425.60425.60425.60425.60423.91-
Dec 9, 2024418.60427.55418.60425.60423.91322
Dec 6, 2024420.55423.00417.05420.85419.18250
Dec 5, 2024430.60434.00428.65429.30427.60133
Dec 4, 2024436.35439.00432.50434.60432.88189
Dec 3, 2024439.20440.45438.25439.00437.26723
Dec 2, 2024444.95445.80438.50438.50436.76289
Nov 29, 2024441.65444.15441.45443.85442.0988
Nov 28, 2024439.95439.95439.95439.95438.21-
Nov 27, 2024437.80442.70435.30439.95438.211,296
Nov 26, 2024441.05441.05434.80439.40437.66394
Nov 25, 2024420.20420.20420.20420.20418.53-
Nov 22, 2024418.00423.55417.10420.20418.53687
Nov 21, 2024386.95416.10380.95416.10414.451,432
Nov 20, 2024381.05385.85380.70382.70381.18123
Nov 19, 2024380.25381.95377.05379.85378.3471
Nov 18, 2024375.45384.95375.45384.75383.2244
Nov 15, 2024374.25376.85374.00375.45373.9641
Nov 14, 2024370.65373.60369.50373.60372.12132
Nov 13, 2024371.00371.00365.55369.75368.2822
Nov 12, 2024376.90379.00374.00374.75373.26340
Nov 11, 2024369.85373.15366.60372.75371.27126
Nov 8, 2024379.60379.70370.45372.90371.42801
Nov 7, 2024378.85380.50376.10379.20377.70208
Nov 6, 2024381.60387.40377.50379.35377.851,082
Nov 5, 2024368.25369.00365.45365.75364.30353
Nov 4, 2024367.85370.35365.30368.15366.69335
Nov 1, 2024373.00373.00373.00373.00371.52-
Oct 31, 2024369.90374.50369.90373.00371.52171
Oct 30, 2024374.00375.60365.95373.85372.37345
Oct 29, 2024377.90378.55377.90378.55377.0512
Oct 28, 2024379.30379.95377.05379.95378.44159
Oct 25, 2024379.20381.50379.05379.95378.44128
Oct 24, 2024378.80379.00378.50378.75377.2577
Oct 23, 2024374.85381.05372.85379.25377.75384
Oct 22, 2024376.75376.75371.80374.95373.46667
Oct 21, 2024376.50377.75375.00376.40374.91548
Oct 18, 2024372.00375.25371.50373.60372.12237
Oct 17, 2024376.80377.95373.15373.95372.47239
Oct 16, 2024371.10373.55366.95372.00370.52295
Oct 15, 2024374.15376.70371.25373.50372.022,403
Oct 14, 2024375.95375.95366.35371.55370.0867
Oct 11, 2024369.60376.60369.60376.10374.6140
Oct 10, 2024369.00372.30367.85370.45368.9846
Oct 9, 2024363.35370.50362.30370.50369.0350
Oct 8, 2024368.55369.20364.40366.85365.40165
Oct 7, 2024370.95372.05367.95371.90370.43332
Oct 4, 2024372.45374.55369.50370.15368.6843
Oct 3, 2024372.50374.85369.60374.85373.3685
Oct 2, 2024376.25377.40375.40377.30375.80102
Oct 1, 2024374.70377.90373.95377.90376.40152
Sep 30, 2024 1.47 Dividend
Sep 30, 2024372.70373.65370.55371.25369.78198
Sep 27, 2024372.50375.60368.00374.95372.0060
Sep 26, 2024368.10370.10367.55367.55364.66231
Sep 25, 2024365.10367.40365.10366.70363.8143
Sep 24, 2024365.00372.90362.60368.55365.65510
Sep 23, 2024364.00366.95361.60365.70362.82179
Sep 20, 2024365.35366.95362.25365.20362.33148
Sep 19, 2024362.50365.70361.45365.70362.82202
Sep 18, 2024358.20359.30358.20358.70355.88109
Sep 17, 2024355.40359.05355.40358.70355.8866
Sep 16, 2024355.30355.40352.00354.10351.31706
Sep 13, 2024348.90353.35348.90353.35350.57103
Sep 12, 2024351.25352.40348.40348.50345.7668
Sep 11, 2024347.70347.70344.35346.45343.7279
Sep 10, 2024349.95351.25347.00349.25346.5012
Sep 9, 2024346.40351.55346.40351.55348.78634
Sep 6, 2024345.70349.60345.70347.55344.81212
Sep 5, 2024353.45353.55346.10346.10343.3882
Sep 4, 2024349.25356.00348.60352.80350.02164
Sep 3, 2024344.40349.55344.40349.55346.8057
Sep 2, 2024348.35348.35345.55347.95345.21105
Aug 30, 2024344.30347.70344.05344.05341.34118
Aug 29, 2024339.40345.55339.40344.80342.09127
Aug 28, 2024337.70340.00336.75339.70337.0350
Aug 27, 2024343.50343.50343.50343.50340.8010
Aug 26, 2024340.75345.00340.25342.35339.66281
Aug 23, 2024340.10343.00340.10341.85339.1617
Aug 22, 2024338.15338.55337.40337.50334.84101
Aug 21, 2024334.95338.15334.95338.15335.4966
Aug 20, 2024336.45337.25335.20335.20332.5660
Aug 19, 2024341.50344.00338.70338.70336.0393
Aug 16, 2024336.65342.20336.65342.20339.51322
Aug 15, 2024321.00341.20320.35341.20338.51852
Aug 14, 2024320.45321.35316.75318.25315.75110
Aug 13, 2024317.50318.25314.20317.15314.65207
Aug 12, 2024318.65319.10316.35317.00314.51250
Aug 9, 2024318.90321.70316.80316.80314.31117
Aug 8, 2024318.10320.15316.00320.15317.63286
Aug 7, 2024319.45323.75319.45322.50319.96244
Aug 6, 2024312.75322.75312.75315.25312.77263
Aug 5, 2024318.85320.10312.00314.80312.321,722
Aug 2, 2024332.75332.75325.00325.40322.84354
Aug 1, 2024345.60345.60332.80332.80330.18306
Jul 31, 2024346.30346.85342.00346.85344.12335
Jul 30, 2024349.95349.95331.95344.00341.29795
Jul 29, 2024356.50358.00351.10351.10348.34164
Jul 26, 2024352.70357.15352.70357.15354.34141
Jul 25, 2024339.25350.90339.25350.15347.39230
Jul 24, 2024342.45343.15340.55342.80340.10343
Jul 23, 2024348.80349.35346.35346.35343.6296
Jul 22, 2024348.00348.80343.00348.00345.2644
Jul 19, 2024350.55350.60346.95346.95344.2297
Jul 18, 2024352.15356.90351.00355.90353.10138
Jul 17, 2024347.15351.50343.60350.80348.04358
Jul 16, 2024342.20347.25340.05346.55343.82393
Jul 15, 2024336.90337.60335.55337.20334.55324
Jul 12, 2024333.40336.20332.45336.20333.55172
Jul 11, 2024324.85333.25324.35332.90330.28225
Jul 10, 2024323.50323.80321.75321.85319.32329
Jul 9, 2024330.00330.15322.40322.40319.86200
Jul 8, 2024329.90333.95329.90331.65329.04181
Jul 5, 2024337.45337.50330.95331.65329.04346
Jul 4, 2024334.15338.90334.15338.55335.8962
Jul 3, 2024339.75340.00335.00335.20332.56444
Jul 2, 2024336.70337.70335.50337.00334.3552
Jul 1, 2024348.55349.05340.60341.45338.76301
Jun 28, 2024 1.47 Dividend
Jun 28, 2024352.65354.35350.95352.60349.82103
Jun 27, 2024350.25352.45350.10350.40346.18103
Jun 26, 2024345.00346.60345.00346.15341.98444
Jun 25, 2024354.55354.55342.80343.30339.17197
Jun 24, 2024353.05356.60349.75356.30352.0130
Jun 21, 2024356.00356.20350.65353.05348.80272
Jun 20, 2024356.50358.20355.20356.45352.16197
Jun 19, 2024353.60355.20353.60355.20350.931
Jun 18, 2024353.75356.60352.45356.40352.11153
Jun 17, 2024353.25353.85347.40353.85349.591,465
Jun 14, 2024352.15352.95349.35352.35348.11276
Jun 13, 2024341.55346.10341.55346.10341.94141
Jun 12, 2024340.55343.45339.55341.70337.59611
Jun 11, 2024340.00342.95340.00341.30337.19174
Jun 10, 2024342.25345.25341.90343.20339.07174
Jun 7, 2024341.50343.30341.50343.30339.1730
Jun 6, 2024340.55342.65340.00340.45336.35114
Jun 5, 2024340.55341.35337.35339.65335.56261
Jun 4, 2024337.95338.60335.15335.15331.12264
Jun 3, 2024346.10347.80337.30338.60334.53218
May 31, 2024340.90341.55338.00339.60335.51114
May 30, 2024334.80338.90334.70338.55334.48907
May 29, 2024340.20340.20336.00336.00331.9639
May 28, 2024345.00345.00340.35340.35336.25201
May 27, 2024346.80346.80342.65344.15340.01175
May 24, 2024351.55351.55345.20345.20341.0563
May 23, 2024357.35365.70350.00352.40348.16921
May 22, 2024357.40357.50356.00356.55352.26102
May 21, 2024361.65361.85356.05356.60352.31260
May 20, 2024364.65366.80363.15363.60359.22877
May 17, 2024362.80365.40360.70360.80356.46291
May 16, 2024379.05380.80355.20369.20364.76737
May 15, 2024382.35382.35379.85382.35377.75302
May 14, 2024377.90384.85377.50383.70379.0846
May 13, 2024379.40384.80377.65382.05377.45280
May 10, 2024380.95382.20378.15378.60374.04113
May 9, 2024376.60380.00376.45379.65375.08361
May 8, 2024378.50378.50376.25378.15373.6012
May 7, 2024374.20376.25374.20376.25371.7220
May 6, 2024373.90375.00371.55372.35367.87307
May 3, 2024372.20372.20366.10367.55363.13339
May 2, 2024363.25368.30362.00368.10363.67368
Apr 30, 2024376.85376.85368.00368.10363.67104
Apr 29, 2024369.00374.40366.95374.10369.6041
Apr 26, 2024365.90367.15365.85366.55362.1451
Apr 25, 2024367.85367.85359.55364.30359.92508
Apr 24, 2024372.30372.30368.65368.65364.21172
Apr 23, 2024376.35376.70374.60374.60370.0934
Apr 22, 2024375.35375.75370.95373.65369.1565
Apr 19, 2024372.80376.85371.70375.75371.23201
Apr 18, 2024372.40377.40368.60376.00371.48531
Apr 17, 2024369.30373.00368.90370.60366.14305
Apr 16, 2024369.10371.95365.75369.55365.10692
Apr 15, 2024373.65376.65372.00375.10370.59422
Apr 12, 2024385.50387.05381.55381.55376.96289
Apr 11, 2024383.65386.00380.75381.15376.56166
Apr 10, 2024380.00381.10374.20381.10376.51203
Apr 9, 2024374.90379.35374.90379.35374.7914
Apr 8, 2024380.90382.05378.75378.75374.1994
Apr 5, 2024377.30379.05374.55377.75373.2037
Apr 4, 2024374.25380.85374.25380.40375.82264
Apr 3, 2024374.00378.15372.95373.25368.76123
Apr 2, 2024376.85378.70372.50374.85370.34854
Mar 28, 2024378.00380.30377.30380.30375.72381
Mar 27, 2024 1.47 Dividend
Mar 27, 2024368.00376.60366.20375.80371.28436
Mar 26, 2024368.10368.10365.20367.30361.43599
Mar 25, 2024368.90369.70368.10368.30362.41587
Mar 22, 2024366.00370.10366.00370.10364.18249
Mar 21, 2024363.90367.20361.50366.20360.35228
Mar 20, 2024359.60364.00358.70361.40355.62633
Mar 19, 2024357.20357.90354.30357.90352.18285
Mar 18, 2024352.90355.20351.90354.90349.23390
Mar 15, 2024351.60351.60348.70351.00345.39255
Mar 14, 2024347.40348.60347.00348.30342.73131
Mar 13, 2024343.10346.30340.80346.10340.57138
Mar 12, 2024343.00344.90342.90343.60338.11108
Mar 11, 2024343.30343.30340.40341.80336.3452
Mar 8, 2024343.40343.40341.70341.70336.2473
Mar 7, 2024336.50343.50336.00342.00336.53528
Mar 6, 2024337.30339.00336.10336.40331.02463
Mar 5, 2024335.00339.70332.50339.70334.27236
Mar 4, 2024340.70340.70335.00335.30329.94361
Mar 1, 2024338.00339.70334.70335.00329.641,410
Feb 29, 2024337.20338.40336.00336.90331.51201
Feb 28, 2024333.60336.20332.50336.10330.73120
Feb 27, 2024336.30337.40330.70331.00325.71795
Feb 26, 2024338.00339.80335.70336.70331.32593
Feb 23, 2024332.00336.50329.60336.50331.12540
Feb 22, 2024330.80331.90328.50329.10323.84268
Feb 21, 2024331.30332.10329.00329.90324.63557
Feb 20, 2024334.00336.60329.40329.40324.13942
Feb 19, 2024336.20338.10334.30338.10332.69329
Feb 16, 2024338.00339.40334.00334.20328.86737
Feb 15, 2024360.40364.10338.90338.90333.481,346
Feb 14, 2024356.40358.50353.40355.30349.62519
Feb 13, 2024359.60359.60352.50354.40348.73343
Feb 12, 2024354.00360.30352.60360.30354.54215
Feb 9, 2024359.10360.00353.80353.80348.14180
Feb 8, 2024358.80359.40357.40357.40351.6996
Feb 7, 2024361.80362.40358.70358.70352.97103
Feb 6, 2024356.50366.50356.50362.60356.80508
Feb 5, 2024362.20369.20358.20359.70353.95717
Feb 2, 2024363.50364.00359.00364.00358.18280
Feb 1, 2024366.00366.80359.40360.80355.03256
Jan 31, 2024367.40367.40363.40363.40357.59196
Jan 30, 2024365.00365.50364.30365.30359.46146
Jan 29, 2024361.60365.30361.60365.30359.46148
Jan 26, 2024362.60365.00360.50362.60356.80363
Jan 25, 2024357.70361.00355.00361.00355.23174
Jan 24, 2024357.00358.50354.60358.50352.7762
Jan 23, 2024352.00357.50352.00355.90350.2137
Jan 22, 2024350.00354.80350.00354.80349.1378

Related Tickers

37C.BE CNH Industrial NV
12.09
+3.38%
 
EPIAF Epiroc AB (publ)
18.45
+8.53%
 
8NI0.MU Nikola Corp. R
1.1678
+0.66%
 
ESCORTS.BO Escorts Kubota Limited
3,548.15
-0.80%
 
CAT1.DE Caterpillar Inc.
382.50
+1.46%
 
PAE.MU PACCAR Inc
106.06
-0.69%
 
ROI.DE Rosenbauer International AG
34.60
0.00%
 
FBRKF FBR Limited
0.0238
0.00%
 
DTG.VI Daimler Truck Holding AG
39.78
-0.77%
 
EXXRF Exor N.V.
96.61
+0.55%