XETRA - Delayed Quote EUR
Deere & Company (DCO.DE)
445.60
-1.55
(-0.35%)
At close: 5:35:42 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 447.10 | 447.10 | 442.00 | 445.60 | 445.60 | 14 |
| May 13, 2025 | 442.20 | 447.15 | 442.20 | 447.15 | 447.15 | 185 |
| May 12, 2025 | 442.80 | 459.00 | 442.80 | 447.80 | 447.80 | 258 |
| May 9, 2025 | 435.15 | 438.70 | 434.85 | 436.15 | 436.15 | 44 |
| May 8, 2025 | 420.00 | 431.95 | 420.00 | 431.95 | 431.95 | 152 |
| May 7, 2025 | 423.50 | 423.85 | 417.65 | 419.35 | 419.35 | 134 |
| May 6, 2025 | 421.60 | 424.45 | 418.75 | 423.95 | 423.95 | 505 |
| May 5, 2025 | 426.95 | 426.95 | 420.05 | 426.70 | 426.70 | 226 |
| May 2, 2025 | 428.75 | 428.75 | 423.85 | 427.50 | 427.50 | 172 |
| Apr 30, 2025 | 402.15 | 406.00 | 397.65 | 403.95 | 403.95 | 272 |
| Apr 29, 2025 | 403.05 | 406.85 | 397.85 | 401.20 | 401.20 | 42 |
| Apr 28, 2025 | 406.90 | 406.90 | 403.40 | 403.40 | 403.40 | 170 |
| Apr 25, 2025 | 411.95 | 411.95 | 404.10 | 404.10 | 404.10 | 195 |
| Apr 24, 2025 | 397.30 | 409.50 | 395.65 | 408.30 | 408.30 | 397 |
| Apr 23, 2025 | 402.10 | 409.15 | 402.10 | 405.70 | 405.70 | 255 |
| Apr 22, 2025 | 395.50 | 395.50 | 383.05 | 395.20 | 395.20 | 62 |
| Apr 17, 2025 | 397.75 | 403.30 | 395.80 | 400.60 | 400.60 | 45 |
| Apr 16, 2025 | 400.85 | 407.95 | 400.55 | 405.55 | 405.55 | 182 |
| Apr 15, 2025 | 414.10 | 414.10 | 411.40 | 412.25 | 412.25 | 19 |
| Apr 14, 2025 | 406.55 | 414.40 | 403.80 | 414.00 | 414.00 | 71 |
| Apr 11, 2025 | 397.95 | 397.95 | 391.10 | 391.10 | 391.10 | 5 |
| Apr 10, 2025 | 413.10 | 413.10 | 392.45 | 392.60 | 392.60 | 311 |
| Apr 9, 2025 | 368.00 | 380.85 | 361.75 | 375.20 | 375.20 | 291 |
| Apr 8, 2025 | 394.90 | 397.65 | 389.05 | 389.05 | 389.05 | 111 |
| Apr 7, 2025 | 355.05 | 397.15 | 355.05 | 381.80 | 381.80 | 1,052 |
| Apr 4, 2025 | 405.10 | 405.10 | 381.20 | 390.90 | 390.90 | 1,431 |
| Apr 3, 2025 | 417.15 | 419.90 | 408.95 | 410.40 | 410.40 | 517 |
| Apr 2, 2025 | 445.50 | 445.50 | 432.30 | 435.50 | 435.50 | 51 |
| Apr 1, 2025 | 434.00 | 442.20 | 434.00 | 442.20 | 442.20 | 36 |
| Mar 31, 2025 | 1.445364 Dividend | |||||
| Mar 31, 2025 | 423.90 | 431.70 | 422.65 | 428.95 | 428.95 | 273 |
| Mar 28, 2025 | 443.90 | 444.00 | 430.40 | 430.40 | 428.78 | 568 |
| Mar 27, 2025 | 446.50 | 451.40 | 446.50 | 448.75 | 447.06 | 80 |
| Mar 26, 2025 | 444.00 | 448.05 | 444.00 | 448.05 | 446.36 | 94 |
| Mar 25, 2025 | 442.00 | 443.05 | 442.00 | 442.50 | 440.83 | 31 |
| Mar 24, 2025 | 436.50 | 436.50 | 436.50 | 436.50 | 434.86 | - |
| Mar 21, 2025 | 436.65 | 437.75 | 434.05 | 436.50 | 434.86 | 329 |
| Mar 20, 2025 | 441.95 | 442.85 | 435.00 | 440.85 | 439.19 | 72 |
| Mar 19, 2025 | 444.35 | 444.35 | 440.70 | 441.15 | 439.49 | 96 |
| Mar 18, 2025 | 443.50 | 444.10 | 439.40 | 439.75 | 438.09 | 154 |
| Mar 17, 2025 | 438.75 | 438.75 | 438.75 | 438.75 | 437.10 | - |
| Mar 14, 2025 | 429.30 | 441.35 | 429.30 | 438.75 | 437.10 | 660 |
| Mar 13, 2025 | 435.55 | 440.55 | 432.45 | 435.60 | 433.96 | 410 |
| Mar 12, 2025 | 440.50 | 440.50 | 428.15 | 431.80 | 430.17 | 391 |
| Mar 11, 2025 | 448.75 | 449.40 | 436.35 | 437.50 | 435.85 | 1,012 |
| Mar 10, 2025 | 457.55 | 463.90 | 454.20 | 455.55 | 453.84 | 244 |
| Mar 7, 2025 | 448.00 | 450.70 | 443.00 | 450.35 | 448.65 | 615 |
| Mar 6, 2025 | 428.40 | 433.75 | 427.75 | 433.75 | 432.12 | 146 |
| Mar 5, 2025 | 434.30 | 434.30 | 427.00 | 427.55 | 425.94 | 147 |
| Mar 4, 2025 | 430.65 | 431.65 | 425.10 | 429.15 | 427.53 | 191 |
| Mar 3, 2025 | 462.30 | 462.80 | 452.95 | 452.95 | 451.25 | 586 |
| Feb 28, 2025 | 460.05 | 465.05 | 460.05 | 460.90 | 459.17 | 76 |
| Feb 27, 2025 | 458.90 | 467.20 | 458.90 | 467.20 | 465.44 | 841 |
| Feb 26, 2025 | 468.15 | 468.20 | 457.55 | 457.55 | 455.83 | 92 |
| Feb 25, 2025 | 461.00 | 466.60 | 460.45 | 462.50 | 460.76 | 83 |
| Feb 24, 2025 | 468.05 | 469.30 | 461.40 | 463.60 | 461.86 | 274 |
| Feb 21, 2025 | 472.05 | 475.00 | 471.40 | 471.40 | 469.63 | 501 |
| Feb 20, 2025 | 488.25 | 488.25 | 475.20 | 475.20 | 473.41 | 231 |
| Feb 19, 2025 | 483.60 | 483.60 | 477.70 | 478.00 | 476.20 | 100 |
| Feb 18, 2025 | 460.85 | 472.00 | 460.80 | 471.85 | 470.07 | 191 |
| Feb 17, 2025 | 460.25 | 460.30 | 455.80 | 460.30 | 458.57 | 24 |
| Feb 14, 2025 | 444.80 | 455.15 | 441.40 | 454.45 | 452.74 | 253 |
| Feb 13, 2025 | 456.10 | 456.90 | 419.80 | 451.05 | 449.35 | 2,448 |
| Feb 12, 2025 | 456.95 | 457.20 | 450.75 | 453.80 | 452.09 | 203 |
| Feb 11, 2025 | 453.15 | 460.00 | 449.75 | 459.05 | 457.32 | 284 |
| Feb 10, 2025 | 447.80 | 452.40 | 447.80 | 451.70 | 450.00 | - |
| Feb 7, 2025 | 450.25 | 451.25 | 446.00 | 449.55 | 447.86 | 160 |
| Feb 6, 2025 | 453.25 | 454.35 | 449.00 | 449.00 | 447.31 | 319 |
| Feb 5, 2025 | 454.30 | 454.30 | 447.15 | 447.15 | 445.47 | 52 |
| Feb 4, 2025 | 451.10 | 456.30 | 446.10 | 456.30 | 454.58 | 242 |
| Feb 3, 2025 | 451.35 | 457.75 | 442.20 | 455.00 | 453.29 | 1,325 |
| Jan 31, 2025 | 464.00 | 464.80 | 459.15 | 459.70 | 457.97 | 96 |
| Jan 30, 2025 | 462.85 | 462.85 | 452.30 | 461.60 | 459.86 | 343 |
| Jan 29, 2025 | 458.45 | 461.75 | 458.30 | 461.65 | 459.91 | 25 |
| Jan 28, 2025 | 465.40 | 465.70 | 459.70 | 459.70 | 457.97 | 81 |
| Jan 27, 2025 | 453.50 | 458.85 | 448.80 | 457.90 | 456.18 | 520 |
| Jan 24, 2025 | 453.65 | 453.65 | 453.65 | 453.65 | 451.94 | - |
| Jan 23, 2025 | 444.80 | 455.50 | 443.05 | 453.65 | 451.94 | 164 |
| Jan 22, 2025 | 447.35 | 447.35 | 441.65 | 445.40 | 443.72 | 141 |
| Jan 21, 2025 | 439.25 | 439.25 | 439.25 | 439.25 | 437.60 | - |
| Jan 20, 2025 | 444.85 | 444.85 | 438.70 | 439.25 | 437.60 | 99 |
| Jan 17, 2025 | 428.25 | 438.95 | 426.25 | 438.15 | 436.50 | 156 |
| Jan 16, 2025 | 417.20 | 425.10 | 417.20 | 423.00 | 421.41 | 694 |
| Jan 15, 2025 | 420.55 | 424.00 | 415.75 | 415.75 | 414.19 | 311 |
| Jan 14, 2025 | 421.85 | 422.25 | 415.25 | 417.20 | 415.63 | 244 |
| Jan 13, 2025 | 398.50 | 417.00 | 398.50 | 417.00 | 415.43 | 129 |
| Jan 10, 2025 | 398.35 | 400.00 | 394.40 | 394.40 | 392.92 | 265 |
| Jan 9, 2025 | 400.00 | 400.00 | 398.30 | 398.30 | 396.80 | 31 |
| Jan 8, 2025 | 399.55 | 400.00 | 396.15 | 398.60 | 397.10 | 320 |
| Jan 7, 2025 | 404.00 | 404.05 | 400.50 | 401.85 | 400.34 | 214 |
| Jan 6, 2025 | 409.50 | 410.25 | 406.65 | 408.50 | 406.96 | 162 |
| Jan 3, 2025 | 408.75 | 409.35 | 407.40 | 407.75 | 406.22 | 152 |
| Jan 2, 2025 | 1.445364 Dividend | |||||
| Jan 2, 2025 | 410.75 | 414.30 | 409.80 | 412.10 | 410.55 | 151 |
| Dec 30, 2024 | 405.35 | 411.15 | 405.35 | 408.50 | 405.35 | 79 |
| Dec 27, 2024 | 418.15 | 418.15 | 411.25 | 411.25 | 408.08 | 37 |
| Dec 23, 2024 | 413.55 | 416.45 | 411.60 | 411.60 | 408.42 | 45 |
| Dec 20, 2024 | 410.10 | 417.20 | 405.20 | 417.20 | 413.98 | 252 |
| Dec 19, 2024 | 408.70 | 413.40 | 405.80 | 411.15 | 407.98 | 192 |
| Dec 18, 2024 | 425.50 | 425.50 | 420.55 | 421.20 | 417.95 | 373 |
| Dec 17, 2024 | 417.00 | 418.75 | 415.25 | 418.75 | 415.52 | 110 |
| Dec 16, 2024 | 419.40 | 421.40 | 417.55 | 418.30 | 415.07 | 176 |
| Dec 13, 2024 | 420.75 | 421.00 | 417.95 | 420.05 | 416.81 | 156 |
| Dec 12, 2024 | 428.70 | 428.70 | 419.30 | 419.30 | 416.07 | 67 |
| Dec 11, 2024 | 422.75 | 426.85 | 420.95 | 426.45 | 423.16 | 30 |
| Dec 10, 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 422.32 | - |
| Dec 9, 2024 | 418.60 | 427.55 | 418.60 | 425.60 | 422.32 | 322 |
| Dec 6, 2024 | 420.55 | 423.00 | 417.05 | 420.85 | 417.60 | 250 |
| Dec 5, 2024 | 430.60 | 434.00 | 428.65 | 429.30 | 425.99 | 133 |
| Dec 4, 2024 | 436.35 | 439.00 | 432.50 | 434.60 | 431.25 | 189 |
| Dec 3, 2024 | 439.20 | 440.45 | 438.25 | 439.00 | 435.61 | 723 |
| Dec 2, 2024 | 444.95 | 445.80 | 438.50 | 438.50 | 435.12 | 289 |
| Nov 29, 2024 | 441.65 | 444.15 | 441.45 | 443.85 | 440.43 | 88 |
| Nov 28, 2024 | 439.95 | 439.95 | 439.95 | 439.95 | 436.56 | - |
| Nov 27, 2024 | 437.80 | 442.70 | 435.30 | 439.95 | 436.56 | 1,296 |
| Nov 26, 2024 | 441.05 | 441.05 | 434.80 | 439.40 | 436.01 | 394 |
| Nov 25, 2024 | 420.20 | 420.20 | 420.20 | 420.20 | 416.96 | - |
| Nov 22, 2024 | 418.00 | 423.55 | 417.10 | 420.20 | 416.96 | 687 |
| Nov 21, 2024 | 386.95 | 416.10 | 380.95 | 416.10 | 412.89 | 1,432 |
| Nov 20, 2024 | 381.05 | 385.85 | 380.70 | 382.70 | 379.75 | 123 |
| Nov 19, 2024 | 380.25 | 381.95 | 377.05 | 379.85 | 376.92 | 71 |
| Nov 18, 2024 | 375.45 | 384.95 | 375.45 | 384.75 | 381.78 | 44 |
| Nov 15, 2024 | 374.25 | 376.85 | 374.00 | 375.45 | 372.55 | 41 |
| Nov 14, 2024 | 370.65 | 373.60 | 369.50 | 373.60 | 370.72 | 132 |
| Nov 13, 2024 | 371.00 | 371.00 | 365.55 | 369.75 | 366.90 | 22 |
| Nov 12, 2024 | 376.90 | 379.00 | 374.00 | 374.75 | 371.86 | 340 |
| Nov 11, 2024 | 369.85 | 373.15 | 366.60 | 372.75 | 369.87 | 126 |
| Nov 8, 2024 | 379.60 | 379.70 | 370.45 | 372.90 | 370.02 | 801 |
| Nov 7, 2024 | 378.85 | 380.50 | 376.10 | 379.20 | 376.27 | 208 |
| Nov 6, 2024 | 381.60 | 387.40 | 377.50 | 379.35 | 376.42 | 1,082 |
| Nov 5, 2024 | 368.25 | 369.00 | 365.45 | 365.75 | 362.93 | 353 |
| Nov 4, 2024 | 367.85 | 370.35 | 365.30 | 368.15 | 365.31 | 335 |
| Nov 1, 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 370.12 | - |
| Oct 31, 2024 | 369.90 | 374.50 | 369.90 | 373.00 | 370.12 | 171 |
| Oct 30, 2024 | 374.00 | 375.60 | 365.95 | 373.85 | 370.97 | 345 |
| Oct 29, 2024 | 377.90 | 378.55 | 377.90 | 378.55 | 375.63 | 12 |
| Oct 28, 2024 | 379.30 | 379.95 | 377.05 | 379.95 | 377.02 | 159 |
| Oct 25, 2024 | 379.20 | 381.50 | 379.05 | 379.95 | 377.02 | 128 |
| Oct 24, 2024 | 378.80 | 379.00 | 378.50 | 378.75 | 375.83 | 77 |
| Oct 23, 2024 | 374.85 | 381.05 | 372.85 | 379.25 | 376.32 | 384 |
| Oct 22, 2024 | 376.75 | 376.75 | 371.80 | 374.95 | 372.06 | 667 |
| Oct 21, 2024 | 376.50 | 377.75 | 375.00 | 376.40 | 373.50 | 548 |
| Oct 18, 2024 | 372.00 | 375.25 | 371.50 | 373.60 | 370.72 | 237 |
| Oct 17, 2024 | 376.80 | 377.95 | 373.15 | 373.95 | 371.07 | 239 |
| Oct 16, 2024 | 371.10 | 373.55 | 366.95 | 372.00 | 369.13 | 295 |
| Oct 15, 2024 | 374.15 | 376.70 | 371.25 | 373.50 | 370.62 | 2,403 |
| Oct 14, 2024 | 375.95 | 375.95 | 366.35 | 371.55 | 368.68 | 67 |
| Oct 11, 2024 | 369.60 | 376.60 | 369.60 | 376.10 | 373.20 | 40 |
| Oct 10, 2024 | 369.00 | 372.30 | 367.85 | 370.45 | 367.59 | 46 |
| Oct 9, 2024 | 363.35 | 370.50 | 362.30 | 370.50 | 367.64 | 50 |
| Oct 8, 2024 | 368.55 | 369.20 | 364.40 | 366.85 | 364.02 | 165 |
| Oct 7, 2024 | 370.95 | 372.05 | 367.95 | 371.90 | 369.03 | 332 |
| Oct 4, 2024 | 372.45 | 374.55 | 369.50 | 370.15 | 367.29 | 43 |
| Oct 3, 2024 | 372.50 | 374.85 | 369.60 | 374.85 | 371.96 | 85 |
| Oct 2, 2024 | 376.25 | 377.40 | 375.40 | 377.30 | 374.39 | 102 |
| Oct 1, 2024 | 374.70 | 377.90 | 373.95 | 377.90 | 374.98 | 152 |
| Sep 30, 2024 | 1.311534 Dividend | |||||
| Sep 30, 2024 | 372.70 | 373.65 | 370.55 | 371.25 | 368.39 | 198 |
| Sep 27, 2024 | 372.50 | 375.60 | 368.00 | 374.95 | 370.60 | 60 |
| Sep 26, 2024 | 368.10 | 370.10 | 367.55 | 367.55 | 363.28 | 231 |
| Sep 25, 2024 | 365.10 | 367.40 | 365.10 | 366.70 | 362.44 | 43 |
| Sep 24, 2024 | 365.00 | 372.90 | 362.60 | 368.55 | 364.27 | 510 |
| Sep 23, 2024 | 364.00 | 366.95 | 361.60 | 365.70 | 361.46 | 179 |
| Sep 20, 2024 | 365.35 | 366.95 | 362.25 | 365.20 | 360.96 | 148 |
| Sep 19, 2024 | 362.50 | 365.70 | 361.45 | 365.70 | 361.46 | 202 |
| Sep 18, 2024 | 358.20 | 359.30 | 358.20 | 358.70 | 354.54 | 109 |
| Sep 17, 2024 | 355.40 | 359.05 | 355.40 | 358.70 | 354.54 | 66 |
| Sep 16, 2024 | 355.30 | 355.40 | 352.00 | 354.10 | 349.99 | 706 |
| Sep 13, 2024 | 348.90 | 353.35 | 348.90 | 353.35 | 349.25 | 103 |
| Sep 12, 2024 | 351.25 | 352.40 | 348.40 | 348.50 | 344.46 | 68 |
| Sep 11, 2024 | 347.70 | 347.70 | 344.35 | 346.45 | 342.43 | 79 |
| Sep 10, 2024 | 349.95 | 351.25 | 347.00 | 349.25 | 345.20 | 12 |
| Sep 9, 2024 | 346.40 | 351.55 | 346.40 | 351.55 | 347.47 | 634 |
| Sep 6, 2024 | 345.70 | 349.60 | 345.70 | 347.55 | 343.52 | 212 |
| Sep 5, 2024 | 353.45 | 353.55 | 346.10 | 346.10 | 342.08 | 82 |
| Sep 4, 2024 | 349.25 | 356.00 | 348.60 | 352.80 | 348.71 | 164 |
| Sep 3, 2024 | 344.40 | 349.55 | 344.40 | 349.55 | 345.49 | 57 |
| Sep 2, 2024 | 348.35 | 348.35 | 345.55 | 347.95 | 343.91 | 105 |
| Aug 30, 2024 | 344.30 | 347.70 | 344.05 | 344.05 | 340.06 | 118 |
| Aug 29, 2024 | 339.40 | 345.55 | 339.40 | 344.80 | 340.80 | 127 |
| Aug 28, 2024 | 337.70 | 340.00 | 336.75 | 339.70 | 335.76 | 50 |
| Aug 27, 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 339.51 | 10 |
| Aug 26, 2024 | 340.75 | 345.00 | 340.25 | 342.35 | 338.38 | 281 |
| Aug 23, 2024 | 340.10 | 343.00 | 340.10 | 341.85 | 337.88 | 17 |
| Aug 22, 2024 | 338.15 | 338.55 | 337.40 | 337.50 | 333.58 | 101 |
| Aug 21, 2024 | 334.95 | 338.15 | 334.95 | 338.15 | 334.23 | 66 |
| Aug 20, 2024 | 336.45 | 337.25 | 335.20 | 335.20 | 331.31 | 60 |
| Aug 19, 2024 | 341.50 | 344.00 | 338.70 | 338.70 | 334.77 | 93 |
| Aug 16, 2024 | 336.65 | 342.20 | 336.65 | 342.20 | 338.23 | 322 |
| Aug 15, 2024 | 321.00 | 341.20 | 320.35 | 341.20 | 337.24 | 852 |
| Aug 14, 2024 | 320.45 | 321.35 | 316.75 | 318.25 | 314.56 | 110 |
| Aug 13, 2024 | 317.50 | 318.25 | 314.20 | 317.15 | 313.47 | 207 |
| Aug 12, 2024 | 318.65 | 319.10 | 316.35 | 317.00 | 313.32 | 250 |
| Aug 9, 2024 | 318.90 | 321.70 | 316.80 | 316.80 | 313.12 | 117 |
| Aug 8, 2024 | 318.10 | 320.15 | 316.00 | 320.15 | 316.43 | 286 |
| Aug 7, 2024 | 319.45 | 323.75 | 319.45 | 322.50 | 318.76 | 244 |
| Aug 6, 2024 | 312.75 | 322.75 | 312.75 | 315.25 | 311.59 | 263 |
| Aug 5, 2024 | 318.85 | 320.10 | 312.00 | 314.80 | 311.15 | 1,722 |
| Aug 2, 2024 | 332.75 | 332.75 | 325.00 | 325.40 | 321.62 | 354 |
| Aug 1, 2024 | 345.60 | 345.60 | 332.80 | 332.80 | 328.94 | 306 |
| Jul 31, 2024 | 346.30 | 346.85 | 342.00 | 346.85 | 342.82 | 335 |
| Jul 30, 2024 | 349.95 | 349.95 | 331.95 | 344.00 | 340.01 | 795 |
| Jul 29, 2024 | 356.50 | 358.00 | 351.10 | 351.10 | 347.03 | 164 |
| Jul 26, 2024 | 352.70 | 357.15 | 352.70 | 357.15 | 353.01 | 141 |
| Jul 25, 2024 | 339.25 | 350.90 | 339.25 | 350.15 | 346.09 | 230 |
| Jul 24, 2024 | 342.45 | 343.15 | 340.55 | 342.80 | 338.82 | 343 |
| Jul 23, 2024 | 348.80 | 349.35 | 346.35 | 346.35 | 342.33 | 96 |
| Jul 22, 2024 | 348.00 | 348.80 | 343.00 | 348.00 | 343.96 | 44 |
| Jul 19, 2024 | 350.55 | 350.60 | 346.95 | 346.95 | 342.92 | 97 |
| Jul 18, 2024 | 352.15 | 356.90 | 351.00 | 355.90 | 351.77 | 138 |
| Jul 17, 2024 | 347.15 | 351.50 | 343.60 | 350.80 | 346.73 | 358 |
| Jul 16, 2024 | 342.20 | 347.25 | 340.05 | 346.55 | 342.53 | 393 |
| Jul 15, 2024 | 336.90 | 337.60 | 335.55 | 337.20 | 333.29 | 324 |
| Jul 12, 2024 | 333.40 | 336.20 | 332.45 | 336.20 | 332.30 | 172 |
| Jul 11, 2024 | 324.85 | 333.25 | 324.35 | 332.90 | 329.04 | 225 |
| Jul 10, 2024 | 323.50 | 323.80 | 321.75 | 321.85 | 318.11 | 329 |
| Jul 9, 2024 | 330.00 | 330.15 | 322.40 | 322.40 | 318.66 | 200 |
| Jul 8, 2024 | 329.90 | 333.95 | 329.90 | 331.65 | 327.80 | 181 |
| Jul 5, 2024 | 337.45 | 337.50 | 330.95 | 331.65 | 327.80 | 346 |
| Jul 4, 2024 | 334.15 | 338.90 | 334.15 | 338.55 | 334.62 | 62 |
| Jul 3, 2024 | 339.75 | 340.00 | 335.00 | 335.20 | 331.31 | 444 |
| Jul 2, 2024 | 336.70 | 337.70 | 335.50 | 337.00 | 333.09 | 52 |
| Jul 1, 2024 | 348.55 | 349.05 | 340.60 | 341.45 | 337.49 | 301 |
| Jun 28, 2024 | 1.311534 Dividend | |||||
| Jun 28, 2024 | 352.65 | 354.35 | 350.95 | 352.60 | 348.51 | 103 |
| Jun 27, 2024 | 350.25 | 352.45 | 350.10 | 350.40 | 344.88 | 103 |
| Jun 26, 2024 | 345.00 | 346.60 | 345.00 | 346.15 | 340.70 | 444 |
| Jun 25, 2024 | 354.55 | 354.55 | 342.80 | 343.30 | 337.89 | 197 |
| Jun 24, 2024 | 353.05 | 356.60 | 349.75 | 356.30 | 350.69 | 30 |
| Jun 21, 2024 | 356.00 | 356.20 | 350.65 | 353.05 | 347.49 | 272 |
| Jun 20, 2024 | 356.50 | 358.20 | 355.20 | 356.45 | 350.84 | 197 |
| Jun 19, 2024 | 353.60 | 355.20 | 353.60 | 355.20 | 349.61 | 1 |
| Jun 18, 2024 | 353.75 | 356.60 | 352.45 | 356.40 | 350.79 | 153 |
| Jun 17, 2024 | 353.25 | 353.85 | 347.40 | 353.85 | 348.28 | 1,465 |
| Jun 14, 2024 | 352.15 | 352.95 | 349.35 | 352.35 | 346.80 | 276 |
| Jun 13, 2024 | 341.55 | 346.10 | 341.55 | 346.10 | 340.65 | 141 |
| Jun 12, 2024 | 340.55 | 343.45 | 339.55 | 341.70 | 336.32 | 611 |
| Jun 11, 2024 | 340.00 | 342.95 | 340.00 | 341.30 | 335.92 | 174 |
| Jun 10, 2024 | 342.25 | 345.25 | 341.90 | 343.20 | 337.79 | 174 |
| Jun 7, 2024 | 341.50 | 343.30 | 341.50 | 343.30 | 337.89 | 30 |
| Jun 6, 2024 | 340.55 | 342.65 | 340.00 | 340.45 | 335.09 | 114 |
| Jun 5, 2024 | 340.55 | 341.35 | 337.35 | 339.65 | 334.30 | 261 |
| Jun 4, 2024 | 337.95 | 338.60 | 335.15 | 335.15 | 329.87 | 264 |
| Jun 3, 2024 | 346.10 | 347.80 | 337.30 | 338.60 | 333.27 | 218 |
| May 31, 2024 | 340.90 | 341.55 | 338.00 | 339.60 | 334.25 | 114 |
| May 30, 2024 | 334.80 | 338.90 | 334.70 | 338.55 | 333.22 | 907 |
| May 29, 2024 | 340.20 | 340.20 | 336.00 | 336.00 | 330.71 | 39 |
| May 28, 2024 | 345.00 | 345.00 | 340.35 | 340.35 | 334.99 | 201 |
| May 27, 2024 | 346.80 | 346.80 | 342.65 | 344.15 | 338.73 | 175 |
| May 24, 2024 | 351.55 | 351.55 | 345.20 | 345.20 | 339.76 | 63 |
| May 23, 2024 | 357.35 | 365.70 | 350.00 | 352.40 | 346.85 | 921 |
| May 22, 2024 | 357.40 | 357.50 | 356.00 | 356.55 | 350.93 | 102 |
| May 21, 2024 | 361.65 | 361.85 | 356.05 | 356.60 | 350.98 | 260 |
| May 20, 2024 | 364.65 | 366.80 | 363.15 | 363.60 | 357.87 | 877 |
| May 17, 2024 | 362.80 | 365.40 | 360.70 | 360.80 | 355.12 | 291 |
| May 16, 2024 | 379.05 | 380.80 | 355.20 | 369.20 | 363.38 | 737 |
| May 15, 2024 | 382.35 | 382.35 | 379.85 | 382.35 | 376.33 | 302 |
| May 14, 2024 | 377.90 | 384.85 | 377.50 | 383.70 | 377.66 | 46 |
Related Tickers
WAC.DE Wacker Neuson SE
23.60
0.00%
CAT1.DE Caterpillar Inc.
313.50
-0.63%
KGX.SG KION GROUP AG
42.34
-0.89%
ROI.DE Rosenbauer International AG
42.50
+0.71%
EYX.DE Exor N.V.
89.40
+0.96%
8TRA.DE Traton SE
31.94
-0.13%
KGX.DE KION GROUP AG
42.48
-1.39%
WNC Wabash National Corporation
9.71
-0.61%
DTG.DE Daimler Truck Holding AG
40.85
+2.74%
CAT Caterpillar Inc.
350.87
-0.47%