U.S. markets closed
F S&P 500
5,532.50 +11.00 (+0.20%) F Dow Jones
39,508.00 +39.00 (+0.10%) F Nasdaq
19,962.50 +35.25 (+0.18%) E-mini Russell 2000 Index Futur
2,072.90 +7.90 (+0.38%) Petróleo
81.57 +0.03 (+0.04%) Oro
2,334.60 -5.00 (-0.21%)
Deere & Co (DCO.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 351.65 | 354.25 | 349.80 | 349.80 | 349.80 | - |
| 28 jun 2024 | 1.47 Dividendo | |||||
| 27 jun 2024 | 350.10 | 350.75 | 349.80 | 350.60 | 349.13 | - |
| 26 jun 2024 | 344.05 | 347.60 | 344.05 | 347.60 | 346.14 | - |
| 25 jun 2024 | 351.50 | 351.50 | 343.80 | 343.80 | 342.36 | - |
| 24 jun 2024 | 349.10 | 353.55 | 349.10 | 353.55 | 352.07 | - |
| 21 jun 2024 | 354.90 | 355.80 | 352.35 | 352.35 | 350.87 | - |
| 20 jun 2024 | 355.00 | 357.40 | 355.00 | 356.35 | 354.86 | - |
| 19 jun 2024 | 354.95 | 355.65 | 354.85 | 354.85 | 353.36 | - |
| 18 jun 2024 | 352.80 | 355.20 | 351.45 | 353.95 | 352.47 | - |
| 17 jun 2024 | 351.80 | 353.85 | 350.15 | 353.85 | 352.37 | - |
| 14 jun 2024 | 350.95 | 352.85 | 348.60 | 352.85 | 351.37 | - |
| 13 jun 2024 | 341.00 | 349.45 | 340.30 | 349.45 | 347.98 | - |
| 12 jun 2024 | 339.00 | 342.75 | 338.75 | 341.15 | 339.72 | - |
| 11 jun 2024 | 340.70 | 341.20 | 339.85 | 339.85 | 338.43 | - |
| 10 jun 2024 | 342.05 | 344.05 | 341.75 | 341.85 | 340.42 | - |
| 07 jun 2024 | 340.25 | 343.90 | 340.15 | 343.80 | 342.36 | - |
| 06 jun 2024 | 339.70 | 341.80 | 339.70 | 340.15 | 338.72 | - |
| 05 jun 2024 | 339.70 | 339.70 | 338.65 | 339.20 | 337.78 | - |
| 04 jun 2024 | 336.70 | 338.55 | 335.70 | 336.30 | 334.89 | 1 |
| 03 jun 2024 | 345.00 | 345.00 | 335.80 | 335.80 | 334.39 | - |
| 31 may 2024 | 339.15 | 340.25 | 337.50 | 340.20 | 338.77 | 2 |
| 30 may 2024 | 335.20 | 338.35 | 335.20 | 338.35 | 336.93 | - |
| 29 may 2024 | 338.05 | 338.10 | 336.15 | 337.35 | 335.94 | - |
| 28 may 2024 | 342.20 | 343.70 | 338.20 | 338.20 | 336.78 | - |
| 27 may 2024 | 342.65 | 344.75 | 342.65 | 342.85 | 341.41 | - |
| 24 may 2024 | 349.75 | 349.75 | 345.30 | 345.30 | 343.85 | - |
| 23 may 2024 | 355.45 | 361.65 | 351.00 | 352.35 | 350.87 | - |
| 22 may 2024 | 355.25 | 356.95 | 355.25 | 356.80 | 355.30 | - |
| 21 may 2024 | 358.60 | 359.65 | 355.15 | 355.15 | 353.66 | - |
| 20 may 2024 | 363.85 | 364.00 | 361.00 | 361.00 | 359.49 | - |
| 17 may 2024 | 360.10 | 362.35 | 360.10 | 362.15 | 360.63 | - |
| 16 may 2024 | 379.75 | 380.00 | 354.65 | 365.40 | 363.87 | - |
| 15 may 2024 | 380.25 | 381.10 | 379.65 | 381.10 | 379.50 | - |
| 14 may 2024 | 377.65 | 383.95 | 376.55 | 381.35 | 379.75 | - |
| 13 may 2024 | 377.60 | 383.30 | 377.15 | 378.50 | 376.91 | - |
| 10 may 2024 | 378.40 | 379.80 | 378.05 | 378.05 | 376.46 | - |
| 09 may 2024 | 375.80 | 379.65 | 374.10 | 379.25 | 377.66 | - |
| 08 may 2024 | 376.30 | 376.90 | 374.75 | 375.55 | 373.98 | - |
| 07 may 2024 | 372.35 | 376.50 | 372.35 | 376.25 | 374.67 | - |
| 06 may 2024 | 372.30 | 373.50 | 370.85 | 370.85 | 369.30 | - |
| 03 may 2024 | 369.85 | 369.85 | 366.55 | 368.60 | 367.05 | - |
| 02 may 2024 | 360.25 | 368.30 | 360.25 | 368.30 | 366.76 | - |
| 30 abr 2024 | 373.15 | 373.95 | 366.15 | 366.15 | 364.61 | - |
| 29 abr 2024 | 366.65 | 374.00 | 366.65 | 374.00 | 372.43 | - |
| 26 abr 2024 | 366.30 | 369.25 | 366.15 | 369.25 | 367.70 | 19 |
| 25 abr 2024 | 366.65 | 367.15 | 361.70 | 362.65 | 361.13 | - |
| 24 abr 2024 | 370.65 | 371.65 | 368.10 | 368.10 | 366.56 | 7 |
| 23 abr 2024 | 373.60 | 377.25 | 372.10 | 372.10 | 370.54 | - |
| 22 abr 2024 | 375.00 | 375.95 | 373.10 | 375.00 | 373.43 | - |
| 19 abr 2024 | 373.05 | 375.70 | 372.35 | 374.50 | 372.93 | - |
| 18 abr 2024 | 371.15 | 375.80 | 370.65 | 373.15 | 371.59 | 5 |
| 17 abr 2024 | 369.70 | 372.15 | 365.60 | 369.75 | 368.20 | - |
| 16 abr 2024 | 370.15 | 370.40 | 365.75 | 370.40 | 368.85 | - |
| 15 abr 2024 | 372.90 | 375.25 | 370.50 | 370.50 | 368.95 | - |
| 12 abr 2024 | 384.55 | 386.10 | 373.05 | 373.05 | 371.49 | - |
| 11 abr 2024 | 382.15 | 383.25 | 381.50 | 383.25 | 381.64 | - |
| 10 abr 2024 | 377.90 | 382.60 | 377.70 | 382.60 | 381.00 | - |
| 09 abr 2024 | 376.90 | 379.40 | 376.45 | 379.40 | 377.81 | - |
| 08 abr 2024 | 379.65 | 379.65 | 378.70 | 378.70 | 377.11 | - |
| 05 abr 2024 | 375.15 | 378.55 | 374.85 | 378.55 | 376.96 | 1 |
| 04 abr 2024 | 373.65 | 379.80 | 373.50 | 379.80 | 378.21 | - |
| 03 abr 2024 | 372.90 | 375.20 | 372.90 | 373.50 | 371.93 | - |
| 02 abr 2024 | 375.80 | 376.25 | 374.10 | 374.10 | 372.53 | - |
| 28 mar 2024 | 376.20 | 380.40 | 376.20 | 380.40 | 378.81 | - |
| 27 mar 2024 | 366.40 | 375.80 | 366.00 | 375.20 | 373.63 | - |
| 27 mar 2024 | 1.47 Dividendo | |||||
| 26 mar 2024 | 366.90 | 367.30 | 364.70 | 367.30 | 364.30 | - |
| 25 mar 2024 | 368.60 | 369.80 | 366.90 | 366.90 | 363.90 | 50 |
| 22 mar 2024 | 366.10 | 370.10 | 365.70 | 370.10 | 367.07 | 16 |
| 21 mar 2024 | 361.50 | 366.10 | 361.50 | 365.50 | 362.51 | 30 |
| 20 mar 2024 | 359.40 | 362.80 | 358.70 | 360.40 | 357.45 | - |
| 19 mar 2024 | 354.00 | 358.40 | 354.00 | 358.40 | 355.47 | - |
| 18 mar 2024 | 351.80 | 354.40 | 351.40 | 354.40 | 351.50 | - |
| 15 mar 2024 | 348.00 | 351.20 | 348.00 | 351.20 | 348.33 | - |
| 14 mar 2024 | 346.40 | 347.50 | 346.10 | 347.50 | 344.66 | - |
| 13 mar 2024 | 339.80 | 345.90 | 339.80 | 345.90 | 343.07 | - |
| 12 mar 2024 | 342.20 | 344.50 | 342.10 | 342.40 | 339.60 | - |
| 11 mar 2024 | 340.70 | 342.30 | 340.10 | 342.00 | 339.20 | 12 |
| 08 mar 2024 | 341.50 | 342.50 | 340.20 | 342.00 | 339.20 | - |
| 07 mar 2024 | 334.60 | 343.00 | 334.60 | 342.00 | 339.20 | 25 |
| 06 mar 2024 | 336.70 | 337.00 | 335.70 | 335.70 | 332.95 | - |
| 05 mar 2024 | 333.80 | 338.90 | 333.60 | 338.90 | 336.13 | - |
| 04 mar 2024 | 338.10 | 338.10 | 336.10 | 336.10 | 333.35 | - |
| 01 mar 2024 | 337.00 | 337.90 | 335.10 | 335.80 | 333.05 | - |
| 29 feb 2024 | 335.30 | 337.50 | 334.30 | 337.50 | 334.74 | - |
| 28 feb 2024 | 331.60 | 336.30 | 331.00 | 336.30 | 333.55 | 10 |
| 27 feb 2024 | 333.30 | 335.60 | 331.00 | 331.00 | 328.29 | - |
| 26 feb 2024 | 335.70 | 337.00 | 335.40 | 335.90 | 333.15 | - |
| 23 feb 2024 | 328.80 | 336.40 | 328.80 | 336.40 | 333.65 | - |
| 22 feb 2024 | 329.10 | 330.30 | 327.90 | 329.90 | 327.20 | - |
| 21 feb 2024 | 329.70 | 330.30 | 328.60 | 328.60 | 325.91 | 1 |
| 20 feb 2024 | 334.60 | 334.70 | 329.10 | 329.10 | 326.41 | - |
| 19 feb 2024 | 332.60 | 336.10 | 332.60 | 336.10 | 333.35 | - |
| 16 feb 2024 | 336.80 | 337.60 | 334.70 | 334.70 | 331.96 | - |
| 15 feb 2024 | 357.40 | 357.80 | 336.50 | 336.50 | 333.75 | - |
| 14 feb 2024 | 354.60 | 356.00 | 354.60 | 356.00 | 353.09 | - |
| 13 feb 2024 | 360.00 | 360.00 | 353.50 | 353.50 | 350.61 | - |
| 12 feb 2024 | 351.00 | 360.50 | 351.00 | 360.50 | 357.55 | - |
| 09 feb 2024 | 356.70 | 356.70 | 353.90 | 353.90 | 351.01 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.