Deere & Company (DCO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:53AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 360.70 | 361.95 | 360.70 | 361.95 | 361.95 | 15 |
| 30 Apr 2024 | 373.50 | 376.05 | 373.50 | 376.05 | 376.05 | 26 |
| 29 Apr 2024 | 367.05 | 374.85 | 367.05 | 374.85 | 374.85 | 8 |
| 26 Apr 2024 | 366.70 | 369.00 | 365.70 | 367.05 | 367.05 | 75 |
| 25 Apr 2024 | 367.05 | 368.55 | 358.00 | 363.70 | 363.70 | 138 |
| 24 Apr 2024 | 371.05 | 371.05 | 368.95 | 368.95 | 368.95 | 40 |
| 23 Apr 2024 | 374.30 | 376.70 | 374.30 | 374.65 | 374.65 | 123 |
| 22 Apr 2024 | 375.75 | 376.90 | 372.35 | 372.35 | 372.35 | 47 |
| 19 Apr 2024 | 373.15 | 375.05 | 373.15 | 375.05 | 375.05 | 31 |
| 18 Apr 2024 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | - |
| 17 Apr 2024 | 370.15 | 370.15 | 368.15 | 369.10 | 369.10 | 30 |
| 16 Apr 2024 | 370.55 | 370.55 | 368.60 | 368.60 | 368.60 | 29 |
| 15 Apr 2024 | 373.30 | 375.25 | 370.95 | 370.95 | 370.95 | 195 |
| 12 Apr 2024 | 384.95 | 387.85 | 381.20 | 381.20 | 381.20 | 828 |
| 11 Apr 2024 | 382.35 | 382.35 | 381.95 | 381.95 | 381.95 | 5 |
| 10 Apr 2024 | 378.30 | 379.10 | 374.10 | 374.30 | 374.30 | 23 |
| 09 Apr 2024 | 377.30 | 379.10 | 377.30 | 379.10 | 379.10 | 32 |
| 08 Apr 2024 | 380.05 | 381.35 | 379.90 | 380.45 | 380.45 | 308 |
| 05 Apr 2024 | 375.55 | 379.00 | 375.55 | 379.00 | 379.00 | 1 |
| 04 Apr 2024 | 373.95 | 375.20 | 373.95 | 375.20 | 375.20 | 65 |
| 03 Apr 2024 | 373.25 | 375.10 | 373.25 | 375.10 | 375.10 | 310 |
| 02 Apr 2024 | 376.95 | 378.00 | 371.95 | 375.50 | 375.50 | 145 |
| 28 Mar 2024 | 376.60 | 381.20 | 376.60 | 381.20 | 381.20 | 243 |
| 27 Mar 2024 | 366.60 | 376.50 | 366.60 | 376.20 | 376.20 | 63 |
| 27 Mar 2024 | 1.47 Dividend | |||||
| 26 Mar 2024 | 367.10 | 368.40 | 365.50 | 367.50 | 366.03 | 254 |
| 25 Mar 2024 | 370.00 | 370.00 | 368.20 | 368.20 | 366.73 | 123 |
| 22 Mar 2024 | 366.50 | 369.20 | 366.20 | 368.30 | 366.83 | 132 |
| 21 Mar 2024 | 360.90 | 365.60 | 360.90 | 365.60 | 364.14 | 13 |
| 20 Mar 2024 | 360.00 | 361.70 | 360.00 | 361.20 | 359.76 | 25 |
| 19 Mar 2024 | 354.50 | 359.00 | 354.50 | 359.00 | 357.56 | 24 |
| 18 Mar 2024 | 352.20 | 355.40 | 350.90 | 355.40 | 353.98 | 136 |
| 15 Mar 2024 | 348.40 | 351.00 | 348.40 | 351.00 | 349.60 | 20 |
| 14 Mar 2024 | 346.90 | 348.50 | 346.90 | 347.70 | 346.31 | 29 |
| 13 Mar 2024 | 340.30 | 346.10 | 340.30 | 346.10 | 344.72 | 60 |
| 12 Mar 2024 | 342.60 | 344.20 | 342.60 | 343.00 | 341.63 | 320 |
| 11 Mar 2024 | 341.90 | 343.30 | 340.40 | 343.30 | 341.93 | 57 |
| 08 Mar 2024 | 341.90 | 344.10 | 341.90 | 343.50 | 342.13 | 235 |
| 07 Mar 2024 | 335.00 | 343.90 | 335.00 | 343.60 | 342.23 | 226 |
| 06 Mar 2024 | 338.50 | 338.60 | 335.00 | 335.00 | 333.66 | 135 |
| 05 Mar 2024 | 334.70 | 339.40 | 334.70 | 336.80 | 335.45 | 238 |
| 04 Mar 2024 | 340.10 | 340.10 | 334.90 | 335.90 | 334.56 | 73 |
| 01 Mar 2024 | 337.40 | 339.40 | 335.00 | 338.60 | 337.25 | 83 |
| 29 Feb 2024 | 335.60 | 337.20 | 335.60 | 337.20 | 335.85 | 407 |
| 28 Feb 2024 | 332.00 | 336.80 | 332.00 | 335.90 | 334.56 | 107 |
| 27 Feb 2024 | 333.70 | 336.40 | 331.40 | 331.40 | 330.07 | 112 |
| 26 Feb 2024 | 337.20 | 337.80 | 334.60 | 337.20 | 335.85 | 212 |
| 23 Feb 2024 | 329.10 | 337.80 | 329.10 | 337.80 | 336.45 | 150 |
| 22 Feb 2024 | 329.80 | 330.90 | 329.50 | 330.10 | 328.78 | 128 |
| 21 Feb 2024 | 330.10 | 331.60 | 328.90 | 328.90 | 327.58 | 95 |
| 20 Feb 2024 | 335.90 | 336.10 | 330.20 | 330.20 | 328.88 | 413 |
| 19 Feb 2024 | 331.00 | 338.50 | 331.00 | 336.70 | 335.35 | 88 |
| 16 Feb 2024 | 337.30 | 339.40 | 334.20 | 334.20 | 332.86 | 239 |
| 15 Feb 2024 | 358.10 | 358.10 | 335.10 | 337.30 | 335.95 | 744 |
| 14 Feb 2024 | 353.00 | 357.00 | 353.00 | 353.00 | 351.59 | 104 |
| 13 Feb 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 358.96 | - |
| 12 Feb 2024 | 353.10 | 360.00 | 353.10 | 360.00 | 358.56 | 20 |
| 09 Feb 2024 | 358.70 | 358.70 | 358.20 | 358.30 | 356.87 | 816 |
| 08 Feb 2024 | 358.00 | 359.00 | 358.00 | 358.00 | 356.57 | 129 |
| 07 Feb 2024 | 360.50 | 362.00 | 360.50 | 362.00 | 360.55 | 60 |
| 06 Feb 2024 | 358.10 | 360.20 | 357.70 | 360.20 | 358.76 | 105 |
| 05 Feb 2024 | 363.30 | 369.60 | 359.80 | 359.80 | 358.36 | 183 |
| 02 Feb 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 359.85 | - |
| 01 Feb 2024 | 363.80 | 366.80 | 361.50 | 361.50 | 360.05 | 21 |
| 31 Jan 2024 | 366.00 | 366.50 | 364.50 | 364.50 | 363.04 | 42 |
| 30 Jan 2024 | 366.20 | 367.80 | 364.50 | 364.50 | 363.04 | 61 |
| 29 Jan 2024 | 364.00 | 364.00 | 362.20 | 362.30 | 360.85 | 257 |
| 26 Jan 2024 | 360.50 | 365.00 | 360.50 | 363.00 | 361.55 | 105 |
| 25 Jan 2024 | 357.30 | 358.10 | 357.30 | 358.10 | 356.67 | 27 |
| 24 Jan 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 354.78 | - |
| 23 Jan 2024 | 351.50 | 356.10 | 351.50 | 356.10 | 354.68 | 100 |
| 22 Jan 2024 | 350.60 | 352.70 | 350.60 | 352.70 | 351.29 | 22 |
| 19 Jan 2024 | 349.50 | 351.60 | 349.50 | 350.80 | 349.40 | 11 |
| 18 Jan 2024 | 346.40 | 349.90 | 346.40 | 349.90 | 348.50 | 48 |
| 17 Jan 2024 | 352.60 | 352.60 | 351.40 | 351.50 | 350.09 | 75 |
| 16 Jan 2024 | 353.00 | 354.60 | 353.00 | 354.60 | 353.18 | 119 |
| 15 Jan 2024 | 353.50 | 353.50 | 351.00 | 351.00 | 349.60 | 148 |
| 12 Jan 2024 | 354.60 | 357.10 | 354.60 | 356.30 | 354.87 | 61 |
| 11 Jan 2024 | 358.30 | 358.30 | 357.50 | 357.50 | 356.07 | 5 |
| 10 Jan 2024 | 360.30 | 360.30 | 358.00 | 358.40 | 356.97 | 18 |
| 09 Jan 2024 | 363.60 | 363.60 | 361.30 | 361.50 | 360.05 | 45 |
| 08 Jan 2024 | 361.30 | 361.30 | 359.60 | 361.00 | 359.56 | 63 |
| 05 Jan 2024 | 358.00 | 359.00 | 358.00 | 358.40 | 356.97 | 41 |
| 04 Jan 2024 | 359.50 | 359.50 | 358.50 | 358.50 | 357.07 | 125 |
| 03 Jan 2024 | 364.60 | 364.60 | 361.80 | 362.70 | 361.25 | 43 |
| 02 Jan 2024 | 362.10 | 370.10 | 362.10 | 370.10 | 368.62 | 137 |
| 29 Dec 2023 | 360.00 | 360.20 | 360.00 | 360.20 | 358.76 | - |
| 28 Dec 2023 | 359.20 | 360.50 | 358.10 | 360.20 | 358.76 | 175 |
| 28 Dec 2023 | 1.47 Dividend | |||||
| 27 Dec 2023 | 362.00 | 362.90 | 362.00 | 362.90 | 359.98 | 3 |
| 22 Dec 2023 | 355.70 | 359.30 | 355.70 | 359.30 | 356.41 | 21 |
| 21 Dec 2023 | 354.00 | 355.70 | 354.00 | 355.50 | 352.64 | 34 |
| 20 Dec 2023 | 357.70 | 360.60 | 357.70 | 360.60 | 357.70 | 105 |
| 19 Dec 2023 | 349.40 | 355.60 | 349.10 | 355.60 | 352.74 | 117 |
| 18 Dec 2023 | 355.30 | 355.80 | 353.50 | 353.80 | 350.96 | 114 |
| 15 Dec 2023 | 353.10 | 356.60 | 353.10 | 353.10 | 350.26 | 22 |
| 14 Dec 2023 | 347.70 | 348.90 | 346.20 | 348.90 | 346.10 | 52 |
| 13 Dec 2023 | 332.60 | 344.90 | 332.60 | 344.90 | 342.13 | 106 |
| 12 Dec 2023 | 334.40 | 335.20 | 331.70 | 332.10 | 329.43 | 61 |
| 11 Dec 2023 | 336.90 | 339.10 | 333.60 | 338.90 | 336.18 | 194 |
| *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.