Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,234.92 +13.50 (+0.26%) Dow
39,480.97 +49.46 (+0.13%) Nasdaq
16,481.98 +93.74 (+0.57%) Bitcoin USD
61,396.71 -1,346.18 (-2.15%) CMC Crypto 200
1,261.60 -29.80 (-2.31%)
Deere & Co (DCO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | 14 |
| 13 May 2024 | 378.00 | 384.85 | 378.00 | 378.45 | 378.45 | 17 |
| 10 May 2024 | 378.85 | 380.20 | 378.05 | 378.65 | 378.65 | 165 |
| 09 May 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
| 08 May 2024 | 376.80 | 377.50 | 376.80 | 377.50 | 377.50 | 2 |
| 07 May 2024 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | - |
| 06 May 2024 | 372.85 | 374.40 | 371.00 | 372.70 | 372.70 | 72 |
| 03 May 2024 | 369.05 | 370.35 | 367.25 | 370.35 | 370.35 | 28 |
| 02 May 2024 | 360.70 | 363.10 | 360.70 | 363.10 | 363.10 | 21 |
| 30 Apr 2024 | 373.65 | 373.65 | 365.25 | 366.25 | 366.25 | 1 |
| 29 Apr 2024 | 367.10 | 374.55 | 367.10 | 371.80 | 371.80 | 8 |
| 26 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 25 Apr 2024 | 367.10 | 367.10 | 358.15 | 358.15 | 358.15 | 5 |
| 24 Apr 2024 | 371.10 | 371.10 | 368.60 | 368.65 | 368.65 | 6 |
| 23 Apr 2024 | 374.30 | 374.30 | 372.60 | 372.75 | 372.75 | - |
| 22 Apr 2024 | 375.55 | 376.95 | 375.55 | 376.80 | 376.80 | 31 |
| 19 Apr 2024 | 373.35 | 376.25 | 372.60 | 376.25 | 376.25 | 12 |
| 18 Apr 2024 | 371.65 | 376.70 | 371.65 | 375.25 | 375.25 | - |
| 17 Apr 2024 | 370.20 | 370.20 | 368.15 | 368.15 | 368.15 | 15 |
| 16 Apr 2024 | 370.65 | 370.70 | 365.20 | 370.70 | 370.70 | 152 |
| 15 Apr 2024 | 373.20 | 374.90 | 370.10 | 370.10 | 370.10 | 160 |
| 12 Apr 2024 | 384.90 | 384.90 | 383.80 | 383.80 | 383.80 | 200 |
| 11 Apr 2024 | 382.35 | 384.95 | 382.20 | 383.40 | 383.40 | 515 |
| 10 Apr 2024 | 378.35 | 380.70 | 378.30 | 380.70 | 380.70 | 100 |
| 09 Apr 2024 | 377.30 | 377.30 | 377.05 | 377.05 | 377.05 | 5 |
| 08 Apr 2024 | 380.10 | 381.50 | 380.10 | 381.50 | 381.50 | 45 |
| 05 Apr 2024 | 375.60 | 378.75 | 375.60 | 378.75 | 378.75 | 5 |
| 04 Apr 2024 | 374.00 | 377.00 | 374.00 | 377.00 | 377.00 | 102 |
| 03 Apr 2024 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | - |
| 02 Apr 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 376.25 | - |
| 28 Mar 2024 | 376.60 | 380.00 | 376.60 | 378.80 | 378.80 | 10 |
| 27 Mar 2024 | 366.60 | 375.60 | 366.60 | 375.30 | 375.30 | 106 |
| 27 Mar 2024 | 1.47 Dividend | |||||
| 26 Mar 2024 | 367.20 | 368.00 | 366.10 | 368.00 | 366.53 | 205 |
| 25 Mar 2024 | 370.00 | 370.00 | 367.60 | 367.60 | 366.13 | 156 |
| 22 Mar 2024 | 366.50 | 369.70 | 366.50 | 369.50 | 368.02 | 26 |
| 21 Mar 2024 | 361.90 | 367.20 | 361.90 | 366.40 | 364.94 | 245 |
| 20 Mar 2024 | 359.90 | 361.40 | 359.90 | 360.40 | 358.96 | 120 |
| 19 Mar 2024 | 354.60 | 360.40 | 354.60 | 360.40 | 358.96 | 139 |
| 18 Mar 2024 | 352.20 | 354.20 | 352.20 | 354.20 | 352.79 | 2 |
| 15 Mar 2024 | 350.20 | 350.30 | 348.60 | 348.60 | 347.21 | 80 |
| 14 Mar 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 345.51 | 10 |
| 13 Mar 2024 | 340.40 | 345.40 | 340.40 | 345.40 | 344.02 | - |
| 12 Mar 2024 | 342.60 | 344.60 | 341.80 | 341.80 | 340.43 | - |
| 11 Mar 2024 | 341.10 | 341.60 | 340.50 | 340.50 | 339.14 | 53 |
| 08 Mar 2024 | 341.90 | 343.50 | 341.80 | 342.60 | 341.23 | 4 |
| 07 Mar 2024 | 334.90 | 342.50 | 334.90 | 342.50 | 341.13 | 8 |
| 06 Mar 2024 | 336.90 | 336.90 | 334.60 | 335.70 | 334.36 | 3 |
| 05 Mar 2024 | 334.20 | 339.20 | 334.20 | 336.40 | 335.06 | 21 |
| 04 Mar 2024 | 337.60 | 339.00 | 334.60 | 334.80 | 333.46 | 9 |
| 01 Mar 2024 | 337.50 | 337.50 | 335.00 | 335.00 | 333.66 | 30 |
| 29 Feb 2024 | 335.70 | 338.50 | 335.70 | 338.50 | 337.15 | 24 |
| 28 Feb 2024 | 332.10 | 332.10 | 332.10 | 332.10 | 330.77 | - |
| 27 Feb 2024 | 333.70 | 338.00 | 333.70 | 338.00 | 336.65 | 346 |
| 26 Feb 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 334.76 | - |
| 23 Feb 2024 | 329.00 | 336.80 | 329.00 | 336.80 | 335.45 | 38 |
| 22 Feb 2024 | 329.40 | 330.60 | 327.90 | 330.60 | 329.28 | 46 |
| 21 Feb 2024 | 330.10 | 330.10 | 330.10 | 330.10 | 328.78 | - |
| 20 Feb 2024 | 334.90 | 334.90 | 329.60 | 330.30 | 328.98 | - |
| 19 Feb 2024 | 333.30 | 335.40 | 333.30 | 335.40 | 334.06 | 157 |
| 16 Feb 2024 | 337.20 | 340.40 | 334.40 | 334.50 | 333.16 | 609 |
| 15 Feb 2024 | 358.10 | 360.70 | 336.80 | 336.80 | 335.45 | 150 |
| 14 Feb 2024 | 353.20 | 354.10 | 353.20 | 354.10 | 352.69 | 5 |
| 13 Feb 2024 | 360.40 | 360.40 | 354.10 | 354.10 | 352.69 | 18 |
| 12 Feb 2024 | 351.30 | 351.30 | 351.30 | 351.30 | 349.90 | - |
| 09 Feb 2024 | 357.10 | 360.00 | 353.30 | 353.30 | 351.89 | 305 |
| 08 Feb 2024 | 358.00 | 358.10 | 357.80 | 357.80 | 356.37 | 15 |
| 07 Feb 2024 | 360.50 | 360.50 | 359.40 | 359.40 | 357.96 | - |
| 06 Feb 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 356.77 | - |
| 05 Feb 2024 | 363.30 | 363.80 | 362.30 | 363.80 | 362.35 | 70 |
| 02 Feb 2024 | 361.30 | 364.30 | 359.10 | 363.10 | 361.65 | 16 |
| 01 Feb 2024 | 363.80 | 363.80 | 363.80 | 363.80 | 362.35 | - |
| 31 Jan 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 364.64 | - |
| 30 Jan 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 364.64 | - |
| 29 Jan 2024 | 362.50 | 365.60 | 362.50 | 364.60 | 363.14 | 44 |
| 26 Jan 2024 | 360.50 | 363.60 | 360.50 | 363.60 | 362.15 | 42 |
| 25 Jan 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 355.87 | - |
| 24 Jan 2024 | 356.20 | 356.40 | 355.70 | 356.40 | 354.98 | 70 |
| 23 Jan 2024 | 351.50 | 357.40 | 351.50 | 357.30 | 355.87 | - |
| 22 Jan 2024 | 350.60 | 352.90 | 349.80 | 352.90 | 351.49 | 3 |
| 19 Jan 2024 | 349.50 | 349.70 | 349.50 | 349.70 | 348.30 | 6 |
| 18 Jan 2024 | 346.50 | 350.90 | 346.50 | 350.20 | 348.80 | 50 |
| 17 Jan 2024 | 352.60 | 352.60 | 347.50 | 347.80 | 346.41 | 17 |
| 16 Jan 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 349.60 | - |
| 15 Jan 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 350.69 | 12 |
| 12 Jan 2024 | 354.40 | 356.00 | 354.40 | 356.00 | 354.58 | 50 |
| 11 Jan 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 356.87 | - |
| 10 Jan 2024 | 358.60 | 358.60 | 358.30 | 358.30 | 356.87 | - |
| 09 Jan 2024 | 362.10 | 362.10 | 358.00 | 360.40 | 358.96 | 8 |
| 08 Jan 2024 | 359.60 | 361.30 | 359.40 | 359.40 | 357.96 | 40 |
| 05 Jan 2024 | 357.90 | 361.00 | 356.90 | 361.00 | 359.56 | 72 |
| 04 Jan 2024 | 359.50 | 362.50 | 358.60 | 358.60 | 357.17 | 37 |
| 03 Jan 2024 | 364.60 | 366.50 | 361.50 | 361.50 | 360.06 | 23 |
| 02 Jan 2024 | 362.10 | 362.50 | 362.10 | 362.50 | 361.05 | 36 |
| 29 Dec 2023 | 360.00 | 360.00 | 359.50 | 359.50 | 358.06 | - |
| 28 Dec 2023 | 359.20 | 360.80 | 359.20 | 360.80 | 359.36 | 7 |
| 28 Dec 2023 | 1.47 Dividend | |||||
| 27 Dec 2023 | 362.00 | 364.00 | 360.60 | 360.60 | 357.70 | 7 |
| 22 Dec 2023 | 355.70 | 355.70 | 355.70 | 355.70 | 352.83 | - |
| 21 Dec 2023 | 354.00 | 355.20 | 354.00 | 355.20 | 352.34 | 9 |
| *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.