Xetra · DCO · stock
Deere & Company (DCO) stock price history
Every Xetra trading session of Deere & Company from Jan 5, 2004 to Sep 28, 2026: 5,788 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DCO adjusted close, 2004 to 2026
- €625.80
- All time high, 2026
- €631.60
- 52 week high, €371.10 low
- 5,788
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
DCO key facts
- Deere & Company (DCO) closed at €603.80 on Sep 28, 2026 on Xetra.
- DCO's all time high close is €625.80, set on Sep 23, 2026; its all time low close is €13.28 on Feb 27, 2009.
- DCO's 52 week range is €371.10 to €631.60.
- DCO returned +53.4% over the year to Sep 28, 2026 and +115.1% over five years.
- Over ten years DCO returned +864%, +25.4% a year compounded.
- DCO's deepest drawdown was -81.9% from Oct 11, 2007 to Feb 27, 2009.
- DataCedar holds 5,788 daily sessions of DCO history from Jan 5, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DCO price chart, 2004 to 2026
DCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.0% |
| 3 months | +10.5% |
| 6 months | +22.5% |
| Year to date | +56.4% |
| 1 year | +53.4% |
| 3 years | +71.4% |
| 5 years | +115.1% |
| 10 years | +864.1% |
| Since Jan 5, 2004 | +1,881% |
| Compound annual growth, 22.7 years | +14.0% |
DCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €625.80 on Sep 23, 2026
- All time low close
- €13.28 on Feb 27, 2009
- 52 week high
- €631.60 on Sep 23, 2026
- 52 week low
- €371.10 on Oct 14, 2025
- Deepest drawdown
- -81.9% from Oct 11, 2007 to Feb 27, 2009, recovered Nov 22, 2016
- Best single session
- +43.0% on Apr 17, 2009
- Worst single session
- -29.8% on Dec 4, 2007
- Volatility, 1 year annualised
- 32.1%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2004
- 19.8×
- Best calendar year
- 2010, +66%
- Worst calendar year
- 2008, -46%
DCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 5, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €393.47 | €631.60 | €389.54 | €603.80 | +56.4% | 30.8K | 189 |
| 2025 | €401.81 | €477.62 | €348.63 | €385.94 | -3.0% | 53.3K | 253 |
| 2024 | €350.67 | €434.37 | €302.81 | €398.02 | +14.6% | 72.7K | 254 |
| 2023 | €385.65 | €389.78 | €307.38 | €347.30 | -8.9% | 81.7K | 255 |
| 2022 | €284.37 | €407.41 | €263.11 | €381.24 | +33.5% | 94.7K | 257 |
| 2021 | €204.45 | €311.88 | €201.59 | €285.59 | +42.8% | 48K | 255 |
| 2020 | €141.98 | €208.95 | €89.01 | €199.97 | +40.2% | 52.1K | 254 |
| 2019 | €112.97 | €147.21 | €106.14 | €142.60 | +26.2% | 33.8K | 251 |
| 2018 | €113.85 | €127.48 | €96.44 | €112.97 | -1.4% | 64.6K | 252 |
| 2017 | €83.86 | €116.80 | €82.01 | €114.59 | +37.2% | 82.8K | 255 |
| 2016 | €57.08 | €84.81 | €54.39 | €83.50 | +41.9% | 77.7K | 255 |
| 2015 | €58.54 | €72.93 | €53.32 | €58.83 | -0.2% | 69.2K | 254 |
| 2014 | €51.71 | €59.49 | €47.27 | €58.93 | +14.9% | 122.1K | 252 |
| 2013 | €49.35 | €54.84 | €45.64 | €51.27 | +4.5% | 68.8K | 252 |
| 2012 | €42.06 | €50.70 | €40.79 | €49.05 | +16.6% | 79.3K | 253 |
| 2011 | €44.23 | €50.37 | €41.17 | €42.06 | -5.5% | 5.7K | 256 |
| 2010 | €26.76 | €44.51 | €25.57 | €44.51 | +66.3% | 11.3K | 256 |
| 2009 | €21.85 | €27.43 | €13.28 | €26.76 | +22.4% | 7.6K | 254 |
| 2008 | €41.82 | €42.30 | €15.80 | €21.85 | -45.8% | 14.9K | 254 |
| 2007 | €46.29 | €73.50 | €37.72 | €40.33 | -12.9% | 5.3K | 252 |
| 2006 | €33.09 | €46.50 | €33.09 | €46.29 | +39.9% | 1.3K | 255 |
| 2005 | €31.41 | €33.09 | €29.44 | €33.09 | +5.4% | 273 | 260 |
| 2004 | €30.47 | €38.24 | €28.24 | €31.41 | n/a | 655 | 260 |
DCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €603.80 | +7.7% |
| August 2026 | €560.60 | +8.2% |
| July 2026 | €518.20 | -5.5% |
| June 2026 | €548.60 | +18.0% |
| May 2026 | €464.79 | -7.5% |
| April 2026 | €502.28 | +3.8% |
| March 2026 | €484.09 | -7.8% |
| February 2026 | €524.89 | +19.9% |
| January 2026 | €437.64 | +13.4% |
| December 2025 | €385.94 | -4.4% |
| November 2025 | €403.80 | +2.0% |
| October 2025 | €395.74 | +2.4% |
About the DCO data
Daily bars. 5,788 sessions from Jan 5, 2004 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DCO share price history
