UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,433.00 -5.50 (-0.23%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,849.77 +2,600.34 (+4.98%)
Deere & Co (DCO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 364.15 | 364.15 | 364.15 | 364.15 | 364.15 | 15 |
| 17 May 2024 | 360.50 | 361.00 | 360.50 | 361.00 | 361.00 | 15 |
| 16 May 2024 | 379.90 | 379.90 | 367.80 | 367.80 | 367.80 | 15 |
| 15 May 2024 | 380.65 | 380.65 | 380.65 | 380.65 | 380.65 | - |
| 14 May 2024 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | - |
| 13 May 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 10 May 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 09 May 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 08 May 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 376.75 | - |
| 07 May 2024 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | - |
| 06 May 2024 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | - |
| 03 May 2024 | 370.15 | 370.15 | 370.15 | 370.15 | 370.15 | - |
| 02 May 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
| 30 Apr 2024 | 373.55 | 373.55 | 373.55 | 373.55 | 373.55 | - |
| 29 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 26 Apr 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 25 Apr 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
| 24 Apr 2024 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | - |
| 23 Apr 2024 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | - |
| 22 Apr 2024 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | - |
| 19 Apr 2024 | 373.35 | 373.35 | 373.35 | 373.35 | 373.35 | - |
| 18 Apr 2024 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | - |
| 17 Apr 2024 | 369.15 | 369.15 | 368.00 | 368.00 | 368.00 | 5 |
| 16 Apr 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 15 Apr 2024 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | - |
| 12 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 11 Apr 2024 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | - |
| 10 Apr 2024 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | - |
| 09 Apr 2024 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | - |
| 08 Apr 2024 | 379.55 | 379.55 | 379.55 | 379.55 | 379.55 | - |
| 05 Apr 2024 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | - |
| 04 Apr 2024 | 373.95 | 373.95 | 373.95 | 373.95 | 373.95 | - |
| 03 Apr 2024 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | - |
| 02 Apr 2024 | 375.95 | 375.95 | 375.95 | 375.95 | 375.95 | - |
| 28 Mar 2024 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | - |
| 27 Mar 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 27 Mar 2024 | 1.47 Dividend | |||||
| 26 Mar 2024 | 367.30 | 367.30 | 367.30 | 367.30 | 365.83 | - |
| 25 Mar 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 365.03 | - |
| 22 Mar 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 365.03 | - |
| 21 Mar 2024 | 361.90 | 361.90 | 361.90 | 361.90 | 360.45 | - |
| 20 Mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 358.56 | - |
| 19 Mar 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 353.08 | - |
| 18 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.59 | - |
| 15 Mar 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 347.01 | - |
| 14 Mar 2024 | 347.00 | 348.70 | 347.00 | 348.70 | 347.30 | 6 |
| 13 Mar 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 339.04 | - |
| 12 Mar 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 341.33 | - |
| 11 Mar 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 339.44 | - |
| 08 Mar 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 340.53 | - |
| 07 Mar 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 333.66 | - |
| 06 Mar 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 335.55 | - |
| 05 Mar 2024 | 334.20 | 334.20 | 334.20 | 334.20 | 332.86 | - |
| 04 Mar 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 337.24 | - |
| 01 Mar 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 336.15 | - |
| 29 Feb 2024 | 335.70 | 336.50 | 335.70 | 336.50 | 335.15 | 4 |
| 28 Feb 2024 | 332.10 | 332.10 | 332.10 | 332.10 | 330.77 | - |
| 27 Feb 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 333.96 | 3 |
| 26 Feb 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 334.36 | - |
| 23 Feb 2024 | 329.00 | 336.60 | 329.00 | 336.60 | 335.25 | 10 |
| 22 Feb 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 328.18 | - |
| 21 Feb 2024 | 329.00 | 331.70 | 329.00 | 331.70 | 330.37 | 3 |
| 20 Feb 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 333.46 | - |
| 19 Feb 2024 | 331.00 | 335.60 | 331.00 | 335.60 | 334.26 | 25 |
| 16 Feb 2024 | 337.30 | 337.30 | 337.30 | 337.30 | 335.95 | - |
| 15 Feb 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 355.77 | - |
| 14 Feb 2024 | 354.10 | 354.10 | 354.10 | 354.10 | 352.68 | - |
| 13 Feb 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 358.96 | - |
| 12 Feb 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 351.69 | 1 |
| 09 Feb 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 355.57 | - |
| 08 Feb 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 355.77 | - |
| 07 Feb 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 359.06 | - |
| 06 Feb 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 356.77 | - |
| 05 Feb 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 361.85 | - |
| 02 Feb 2024 | 361.20 | 361.20 | 361.20 | 361.20 | 359.75 | - |
| 01 Feb 2024 | 363.80 | 363.80 | 363.80 | 363.80 | 362.34 | - |
| 31 Jan 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 364.63 | - |
| 30 Jan 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 364.63 | - |
| 29 Jan 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 360.95 | - |
| 26 Jan 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 359.06 | - |
| 25 Jan 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 355.57 | - |
| 24 Jan 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.58 | - |
| 23 Jan 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 350.09 | - |
| 22 Jan 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 348.90 | - |
| 19 Jan 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 348.10 | - |
| 18 Jan 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 345.11 | - |
| 17 Jan 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 351.19 | - |
| 16 Jan 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 349.50 | - |
| 15 Jan 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 353.08 | - |
| 12 Jan 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 353.08 | - |
| 11 Jan 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 356.87 | - |
| 10 Jan 2024 | 358.60 | 358.60 | 358.60 | 358.60 | 357.16 | - |
| 09 Jan 2024 | 362.20 | 362.20 | 362.20 | 362.20 | 360.75 | - |
| 08 Jan 2024 | 359.60 | 359.60 | 359.60 | 359.60 | 358.16 | - |
| 05 Jan 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 356.47 | - |
| 04 Jan 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 358.06 | - |
| 03 Jan 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 363.14 | - |
| 02 Jan 2024 | 361.80 | 361.80 | 361.80 | 361.80 | 360.35 | - |
| 29 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 358.56 | - |
| 28 Dec 2023 | 359.20 | 359.20 | 359.20 | 359.20 | 357.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.