Deere & Company (DEER.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 336.65 | 337.05 | 331.25 | 331.25 | 331.25 | - |
| 04 Jul 2024 | 336.20 | 338.45 | 336.20 | 338.45 | 338.45 | - |
| 03 Jul 2024 | 339.55 | 339.55 | 334.85 | 334.85 | 334.85 | - |
| 02 Jul 2024 | 337.10 | 337.10 | 336.95 | 336.95 | 336.95 | - |
| 01 Jul 2024 | 348.55 | 348.55 | 342.20 | 342.20 | 342.20 | - |
| 28 Jun 2024 | 352.40 | 353.60 | 352.40 | 353.60 | 353.60 | - |
| 28 Jun 2024 | 1.47 Dividend | |||||
| 27 Jun 2024 | 346.15 | 346.15 | 346.15 | 346.15 | 344.68 | - |
| 26 Jun 2024 | 346.15 | 346.15 | 346.15 | 346.15 | 344.68 | - |
| 25 Jun 2024 | 352.30 | 352.30 | 343.75 | 343.75 | 342.29 | - |
| 24 Jun 2024 | 350.85 | 356.55 | 350.85 | 356.55 | 355.04 | - |
| 21 Jun 2024 | 352.75 | 352.75 | 352.75 | 352.75 | 351.25 | - |
| 20 Jun 2024 | 356.40 | 356.40 | 356.05 | 356.05 | 354.54 | - |
| 19 Jun 2024 | 355.25 | 355.25 | 355.25 | 355.25 | 353.74 | - |
| 18 Jun 2024 | 353.70 | 355.95 | 353.70 | 355.95 | 354.44 | - |
| 17 Jun 2024 | 353.30 | 353.45 | 353.30 | 353.45 | 351.95 | - |
| 14 Jun 2024 | 351.75 | 353.15 | 351.75 | 353.15 | 351.65 | - |
| 13 Jun 2024 | 342.80 | 346.15 | 342.80 | 346.15 | 344.68 | - |
| 12 Jun 2024 | 340.55 | 342.05 | 340.55 | 342.05 | 340.60 | - |
| 11 Jun 2024 | 341.90 | 341.90 | 341.75 | 341.75 | 340.30 | - |
| 10 Jun 2024 | 342.85 | 343.40 | 342.85 | 343.40 | 341.94 | - |
| 07 Jun 2024 | 341.25 | 343.10 | 341.25 | 343.10 | 341.64 | - |
| 06 Jun 2024 | 341.40 | 341.40 | 340.60 | 340.60 | 339.15 | - |
| 05 Jun 2024 | 340.55 | 340.55 | 339.40 | 339.40 | 337.96 | - |
| 04 Jun 2024 | 337.60 | 337.60 | 335.45 | 335.45 | 334.03 | - |
| 03 Jun 2024 | 346.15 | 346.15 | 337.55 | 337.55 | 336.12 | - |
| 31 May 2024 | 340.55 | 340.55 | 339.30 | 339.30 | 337.86 | - |
| 30 May 2024 | 335.85 | 338.05 | 335.85 | 338.05 | 336.61 | 27 |
| 29 May 2024 | 338.90 | 338.90 | 335.85 | 335.85 | 334.42 | - |
| 28 May 2024 | 345.30 | 345.30 | 340.35 | 340.35 | 338.90 | - |
| 27 May 2024 | 344.90 | 344.90 | 343.90 | 343.90 | 342.44 | - |
| 24 May 2024 | 350.75 | 350.75 | 345.35 | 345.35 | 343.88 | - |
| 23 May 2024 | 356.55 | 363.45 | 352.60 | 352.60 | 351.10 | 30 |
| 22 May 2024 | 357.10 | 357.10 | 357.05 | 357.05 | 355.53 | - |
| 21 May 2024 | 360.40 | 360.40 | 357.10 | 357.10 | 355.58 | - |
| 20 May 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 363.45 | - |
| 17 May 2024 | 359.85 | 361.00 | 359.85 | 361.00 | 359.47 | 3 |
| 16 May 2024 | 381.40 | 381.40 | 369.85 | 369.85 | 368.28 | 61 |
| 15 May 2024 | 382.60 | 382.60 | 382.60 | 382.60 | 380.98 | 4 |
| 14 May 2024 | 378.75 | 384.15 | 378.75 | 384.15 | 382.52 | - |
| 13 May 2024 | 378.50 | 381.85 | 378.50 | 381.85 | 380.23 | - |
| 10 May 2024 | 380.70 | 380.70 | 378.20 | 378.20 | 376.59 | - |
| 09 May 2024 | 377.80 | 379.60 | 377.80 | 379.60 | 377.99 | - |
| 08 May 2024 | 377.65 | 378.05 | 377.65 | 378.05 | 376.44 | - |
| 07 May 2024 | 373.45 | 376.30 | 373.45 | 376.30 | 374.70 | - |
| 06 May 2024 | 373.65 | 373.65 | 372.10 | 372.10 | 370.52 | - |
| 03 May 2024 | 370.75 | 370.75 | 367.50 | 367.50 | 365.94 | - |
| 02 May 2024 | 362.05 | 367.90 | 362.05 | 367.90 | 366.34 | 2 |
| 30 Apr 2024 | 374.30 | 374.30 | 367.60 | 367.60 | 366.04 | - |
| 29 Apr 2024 | 367.90 | 374.55 | 367.90 | 374.55 | 372.96 | - |
| 26 Apr 2024 | 367.55 | 367.55 | 366.70 | 366.70 | 365.14 | - |
| 25 Apr 2024 | 369.00 | 369.00 | 364.50 | 364.50 | 362.95 | - |
| 24 Apr 2024 | 371.85 | 371.85 | 369.10 | 369.10 | 367.53 | - |
| 23 Apr 2024 | 375.55 | 375.55 | 375.15 | 375.15 | 373.56 | - |
| 22 Apr 2024 | 376.80 | 376.80 | 373.80 | 373.80 | 372.21 | - |
| 19 Apr 2024 | 374.40 | 374.40 | 374.40 | 374.40 | 372.81 | - |
| 18 Apr 2024 | 372.30 | 375.35 | 372.30 | 375.35 | 373.76 | - |
| 17 Apr 2024 | 370.60 | 371.15 | 370.60 | 371.15 | 369.57 | - |
| 16 Apr 2024 | 370.80 | 370.80 | 369.10 | 369.10 | 367.53 | - |
| 15 Apr 2024 | 374.20 | 374.85 | 374.20 | 374.85 | 373.26 | - |
| 12 Apr 2024 | 386.25 | 386.25 | 381.90 | 381.90 | 380.28 | - |
| 11 Apr 2024 | 382.80 | 382.80 | 381.45 | 381.45 | 379.83 | - |
| 10 Apr 2024 | 379.60 | 381.45 | 379.60 | 381.45 | 379.83 | - |
| 09 Apr 2024 | 378.25 | 378.25 | 378.25 | 378.25 | 376.64 | - |
| 08 Apr 2024 | 380.35 | 380.35 | 378.80 | 378.80 | 377.19 | 15 |
| 05 Apr 2024 | 377.40 | 378.20 | 377.40 | 378.20 | 376.59 | - |
| 04 Apr 2024 | 376.70 | 379.85 | 376.70 | 379.85 | 378.24 | - |
| 03 Apr 2024 | 374.70 | 374.70 | 374.35 | 374.35 | 372.76 | - |
| 02 Apr 2024 | 377.40 | 377.40 | 375.00 | 375.00 | 373.41 | - |
| 28 Mar 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 378.59 | - |
| 27 Mar 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 374.30 | - |
| 27 Mar 2024 | 1.47 Dividend | |||||
| 26 Mar 2024 | 368.00 | 368.00 | 367.20 | 367.20 | 364.18 | - |
| 25 Mar 2024 | 368.80 | 368.80 | 368.80 | 368.80 | 365.76 | - |
| 22 Mar 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 363.19 | - |
| 21 Mar 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 363.19 | - |
| 20 Mar 2024 | 360.30 | 361.30 | 360.30 | 361.30 | 358.33 | - |
| 19 Mar 2024 | 355.70 | 358.00 | 355.70 | 358.00 | 355.05 | - |
| 18 Mar 2024 | 352.60 | 355.30 | 352.60 | 355.30 | 352.37 | - |
| 15 Mar 2024 | 350.20 | 351.00 | 350.20 | 351.00 | 348.11 | - |
| 14 Mar 2024 | 348.70 | 348.70 | 346.50 | 348.60 | 345.73 | 7 |
| 13 Mar 2024 | 342.20 | 346.40 | 342.20 | 346.40 | 343.55 | - |
| 12 Mar 2024 | 343.30 | 343.60 | 343.30 | 343.60 | 340.77 | - |
| 11 Mar 2024 | 341.70 | 341.80 | 341.70 | 341.80 | 338.99 | - |
| 08 Mar 2024 | 343.50 | 343.50 | 341.70 | 341.70 | 338.89 | - |
| 07 Mar 2024 | 336.10 | 341.60 | 336.10 | 341.60 | 338.79 | - |
| 06 Mar 2024 | 338.70 | 338.70 | 336.60 | 336.60 | 333.83 | - |
| 05 Mar 2024 | 335.30 | 339.40 | 335.30 | 339.40 | 336.61 | - |
| 04 Mar 2024 | 338.40 | 338.40 | 335.30 | 335.30 | 332.54 | - |
| 01 Mar 2024 | 337.80 | 337.80 | 335.40 | 335.40 | 332.64 | - |
| 29 Feb 2024 | 336.90 | 336.90 | 336.80 | 336.80 | 334.03 | - |
| 28 Feb 2024 | 336.70 | 336.70 | 336.60 | 336.60 | 333.83 | 2 |
| 27 Feb 2024 | 334.70 | 334.70 | 331.40 | 331.40 | 328.67 | - |
| 26 Feb 2024 | 338.00 | 338.00 | 336.60 | 336.60 | 333.83 | 2 |
| 23 Feb 2024 | 331.60 | 336.50 | 331.60 | 336.50 | 333.73 | - |
| 22 Feb 2024 | 332.10 | 332.10 | 329.20 | 329.20 | 326.49 | - |
| 21 Feb 2024 | 330.30 | 330.30 | 329.70 | 329.70 | 326.99 | - |
| 20 Feb 2024 | 334.50 | 334.50 | 329.60 | 329.60 | 326.89 | 14 |
| 19 Feb 2024 | 338.00 | 338.00 | 337.50 | 337.50 | 334.72 | 1 |
| 16 Feb 2024 | 338.30 | 339.50 | 334.10 | 334.10 | 331.35 | 5 |
| *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.