Deere & Company (DE.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:56PM ART
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10,365.50 | 11,210.00 | 11,055.00 | 11,206.00 | 11,206.00 | 741 |
| 02 May 2024 | 10,365.50 | 11,083.50 | 10,365.50 | 11,038.00 | 11,038.00 | 935 |
| 30 Apr 2024 | 11,060.00 | 11,060.00 | 10,613.00 | 10,626.50 | 10,626.50 | 1,027 |
| 29 Apr 2024 | 10,632.00 | 10,950.00 | 10,632.00 | 10,930.00 | 10,930.00 | 943 |
| 26 Apr 2024 | 10,522.00 | 10,751.00 | 10,522.00 | 10,632.00 | 10,632.00 | 152 |
| 25 Apr 2024 | 10,400.00 | 10,628.50 | 10,140.50 | 10,580.50 | 10,580.50 | 465 |
| 24 Apr 2024 | 10,475.50 | 10,480.00 | 10,306.50 | 10,409.50 | 10,409.50 | 689 |
| 23 Apr 2024 | 10,695.00 | 10,717.00 | 10,443.00 | 10,453.50 | 10,453.50 | 1,416 |
| 22 Apr 2024 | 10,612.00 | 10,687.00 | 10,505.50 | 10,589.00 | 10,589.00 | 1,495 |
| 19 Apr 2024 | 10,602.00 | 10,720.00 | 10,579.00 | 10,719.50 | 10,719.50 | 1,096 |
| 18 Apr 2024 | 10,758.00 | 10,758.00 | 10,509.50 | 10,650.00 | 10,650.00 | 847 |
| 17 Apr 2024 | 10,641.00 | 10,730.00 | 10,398.50 | 10,486.00 | 10,486.00 | 870 |
| 16 Apr 2024 | 10,642.00 | 10,642.00 | 10,388.50 | 10,545.50 | 10,545.50 | 671 |
| 15 Apr 2024 | 10,526.50 | 10,710.00 | 10,450.00 | 10,545.00 | 10,545.00 | 1,465 |
| 12 Apr 2024 | 10,745.00 | 10,750.00 | 10,405.50 | 10,440.50 | 10,440.50 | 1,518 |
| 11 Apr 2024 | 10,712.00 | 10,855.50 | 10,667.50 | 10,795.00 | 10,795.00 | 29 |
| 10 Apr 2024 | 10,800.00 | 10,800.00 | 10,601.50 | 10,733.50 | 10,733.50 | 1,596 |
| 09 Apr 2024 | 10,650.00 | 10,779.50 | 10,551.50 | 10,753.00 | 10,753.00 | 2,769 |
| 08 Apr 2024 | 10,789.00 | 10,869.00 | 10,556.00 | 10,665.50 | 10,665.50 | 1,828 |
| 05 Apr 2024 | 11,095.00 | 11,095.00 | 10,498.00 | 10,812.50 | 10,812.50 | 1,287 |
| 04 Apr 2024 | 10,772.50 | 11,200.00 | 10,693.00 | 10,704.00 | 10,704.00 | 2,285 |
| 03 Apr 2024 | 11,100.00 | 11,120.00 | 10,665.50 | 10,836.00 | 10,836.00 | 2,615 |
| 27 Mar 2024 | 10,942.50 | 11,241.00 | 10,942.50 | 11,055.50 | 11,055.50 | 1,578 |
| 27 Mar 2024 | 0.03675 Dividend | |||||
| 26 Mar 2024 | 10,780.00 | 10,969.50 | 10,589.00 | 10,834.00 | 10,833.96 | 562 |
| 25 Mar 2024 | 10,900.00 | 11,047.00 | 10,702.00 | 10,710.50 | 10,710.46 | 1,309 |
| 22 Mar 2024 | 10,890.50 | 11,066.00 | 10,878.50 | 10,950.00 | 10,949.96 | 1,098 |
| 21 Mar 2024 | 10,500.00 | 11,052.50 | 10,500.00 | 10,924.00 | 10,923.96 | 1,484 |
| 20 Mar 2024 | 10,649.00 | 10,842.50 | 10,644.00 | 10,769.00 | 10,768.96 | 1,504 |
| 19 Mar 2024 | 10,212.00 | 10,649.00 | 10,212.00 | 10,615.00 | 10,614.96 | 1,283 |
| 18 Mar 2024 | 10,233.50 | 10,410.00 | 10,200.00 | 10,354.50 | 10,354.46 | 1,285 |
| 15 Mar 2024 | 10,330.00 | 10,330.00 | 9,977.50 | 10,262.00 | 10,261.96 | 819 |
| 14 Mar 2024 | 10,033.00 | 10,132.00 | 9,964.50 | 10,069.50 | 10,069.47 | 777 |
| 13 Mar 2024 | 10,450.00 | 10,450.00 | 9,940.00 | 9,995.00 | 9,994.97 | 1,061 |
| 12 Mar 2024 | 9,651.00 | 10,328.00 | 9,650.50 | 10,000.00 | 9,999.97 | 829 |
| 11 Mar 2024 | 9,678.50 | 9,747.00 | 9,505.50 | 9,551.00 | 9,550.97 | 1,720 |
| 08 Mar 2024 | 9,750.00 | 9,828.50 | 9,584.00 | 9,807.50 | 9,807.47 | 1,134 |
| 07 Mar 2024 | 9,285.50 | 9,740.50 | 9,277.00 | 9,690.00 | 9,689.97 | 1,122 |
| 06 Mar 2024 | 9,527.00 | 9,601.50 | 9,206.00 | 9,371.50 | 9,371.47 | 1,425 |
| 05 Mar 2024 | 10,138.00 | 10,138.00 | 9,479.00 | 9,563.00 | 9,562.97 | 808 |
| 04 Mar 2024 | 9,980.00 | 10,095.00 | 9,600.00 | 9,749.00 | 9,748.97 | 1,518 |
| 01 Mar 2024 | 9,741.50 | 10,050.50 | 9,711.00 | 10,019.00 | 10,018.97 | 1,276 |
| 29 Feb 2024 | 9,843.00 | 10,007.00 | 9,690.00 | 9,804.50 | 9,804.47 | 995 |
| 28 Feb 2024 | 9,799.00 | 9,989.00 | 9,672.50 | 9,702.50 | 9,702.47 | 1,246 |
| 27 Feb 2024 | 9,890.00 | 9,989.00 | 9,746.00 | 9,858.00 | 9,857.97 | 1,440 |
| 26 Feb 2024 | 10,700.00 | 10,700.00 | 9,800.00 | 9,958.00 | 9,957.97 | 2,383 |
| 23 Feb 2024 | 9,780.00 | 10,216.50 | 9,678.00 | 10,211.50 | 10,211.46 | 2,004 |
| 22 Feb 2024 | 9,975.00 | 10,138.50 | 9,630.00 | 9,752.00 | 9,751.97 | 1,084 |
| 21 Feb 2024 | 10,180.00 | 10,180.00 | 9,902.50 | 9,931.50 | 9,931.47 | 1,243 |
| 20 Feb 2024 | 10,312.50 | 10,488.00 | 9,947.00 | 10,157.50 | 10,157.47 | 2,110 |
| 19 Feb 2024 | 10,345.00 | 10,731.00 | 9,700.50 | 10,353.00 | 10,352.96 | 427 |
| 16 Feb 2024 | 10,569.00 | 10,569.00 | 9,875.00 | 10,102.00 | 10,101.97 | 3,379 |
| 15 Feb 2024 | 11,250.00 | 11,250.00 | 10,380.50 | 10,569.00 | 10,568.96 | 4,476 |
| 14 Feb 2024 | 11,817.00 | 12,000.00 | 11,113.50 | 11,288.50 | 11,288.46 | 1,398 |
| 09 Feb 2024 | 12,160.00 | 12,593.00 | 11,709.50 | 11,817.00 | 11,816.96 | 1,401 |
| 08 Feb 2024 | 12,200.00 | 12,410.50 | 11,994.50 | 12,146.50 | 12,146.46 | 880 |
| 07 Feb 2024 | 12,144.50 | 12,513.00 | 12,144.50 | 12,239.00 | 12,238.96 | 1,270 |
| 06 Feb 2024 | 12,325.50 | 12,631.00 | 12,074.50 | 12,267.50 | 12,267.46 | 544 |
| 05 Feb 2024 | 12,985.00 | 12,985.00 | 12,330.50 | 12,450.00 | 12,449.96 | 599 |
| 02 Feb 2024 | 12,791.50 | 12,923.50 | 12,417.00 | 12,730.00 | 12,729.96 | 1,214 |
| 01 Feb 2024 | 12,336.00 | 12,693.50 | 12,166.50 | 12,670.50 | 12,670.46 | 586 |
| 31 Jan 2024 | 12,685.00 | 12,685.00 | 12,046.00 | 12,236.50 | 12,236.46 | 701 |
| 30 Jan 2024 | 12,572.00 | 12,808.50 | 12,347.50 | 12,594.00 | 12,593.96 | 852 |
| 29 Jan 2024 | 12,059.00 | 12,572.00 | 12,059.00 | 12,562.50 | 12,562.46 | 5,295 |
| 26 Jan 2024 | 12,375.50 | 12,744.50 | 12,037.50 | 12,305.00 | 12,304.96 | 1,815 |
| 25 Jan 2024 | 12,738.00 | 13,079.00 | 12,444.50 | 12,500.00 | 12,499.96 | 2,295 |
| 24 Jan 2024 | 12,600.00 | 12,738.00 | 11,940.00 | 12,692.50 | 12,692.46 | 1,597 |
| 23 Jan 2024 | 12,650.00 | 12,745.00 | 12,432.00 | 12,521.00 | 12,520.96 | 583 |
| 22 Jan 2024 | 12,510.50 | 12,744.50 | 12,429.00 | 12,654.50 | 12,654.46 | 2,364 |
| 19 Jan 2024 | 12,110.00 | 12,570.00 | 12,060.00 | 12,510.50 | 12,510.46 | 1,588 |
| 18 Jan 2024 | 12,290.00 | 12,482.00 | 12,051.50 | 12,110.00 | 12,109.96 | 4,783 |
| 17 Jan 2024 | 11,975.00 | 12,267.00 | 11,750.00 | 12,049.00 | 12,048.96 | 1,576 |
| 16 Jan 2024 | 11,146.00 | 11,822.00 | 11,010.00 | 11,739.50 | 11,739.46 | 1,982 |
| 15 Jan 2024 | 11,010.00 | 11,597.00 | 10,822.50 | 10,927.50 | 10,927.46 | 525 |
| 12 Jan 2024 | 11,400.00 | 12,094.00 | 10,331.00 | 11,144.50 | 11,144.46 | 1,534 |
| 11 Jan 2024 | 12,000.00 | 12,221.00 | 11,174.00 | 11,353.00 | 11,352.96 | 578 |
| 10 Jan 2024 | 11,860.00 | 12,105.50 | 11,519.50 | 11,639.50 | 11,639.46 | 1,421 |
| 09 Jan 2024 | 11,895.00 | 12,339.50 | 11,600.00 | 11,753.00 | 11,752.96 | 5,820 |
| 08 Jan 2024 | 11,296.50 | 11,910.50 | 11,164.00 | 11,895.50 | 11,895.46 | 1,847 |
| 05 Jan 2024 | 10,630.00 | 11,298.00 | 10,415.00 | 11,241.50 | 11,241.46 | 6,231 |
| 04 Jan 2024 | 10,350.00 | 10,630.00 | 10,114.00 | 10,620.00 | 10,619.96 | 1,083 |
| 03 Jan 2024 | 10,399.50 | 10,466.50 | 9,705.00 | 10,320.50 | 10,320.46 | 2,041 |
| 02 Jan 2024 | 9,515.00 | 10,072.50 | 9,515.00 | 10,052.00 | 10,051.97 | 1,319 |
| 29 Dec 2023 | 9,600.00 | 9,892.50 | 9,256.50 | 9,709.00 | 9,708.97 | 1,326 |
| 28 Dec 2023 | 8,580.50 | 9,501.00 | 8,580.50 | 9,445.50 | 9,445.47 | 2,100 |
| 28 Dec 2023 | 0.03675 Dividend | |||||
| 27 Dec 2023 | 9,120.50 | 9,275.00 | 8,716.50 | 8,755.50 | 8,755.43 | 2,763 |
| 26 Dec 2023 | 9,395.00 | 9,651.50 | 8,960.00 | 9,080.00 | 9,079.93 | 987 |
| 22 Dec 2023 | 9,400.00 | 9,650.00 | 9,212.50 | 9,370.50 | 9,370.43 | 1,390 |
| 21 Dec 2023 | 9,300.00 | 9,427.00 | 9,110.00 | 9,316.00 | 9,315.93 | 1,200 |
| 20 Dec 2023 | 9,105.50 | 9,300.00 | 9,105.00 | 9,184.50 | 9,184.43 | 1,561 |
| 19 Dec 2023 | 9,108.50 | 9,499.00 | 9,090.00 | 9,318.00 | 9,317.93 | 2,044 |
| 18 Dec 2023 | 9,772.00 | 9,772.00 | 9,077.50 | 9,108.50 | 9,108.43 | 2,133 |
| 15 Dec 2023 | 9,722.00 | 10,230.00 | 9,308.00 | 9,581.00 | 9,580.93 | 2,178 |
| 14 Dec 2023 | 9,550.00 | 9,869.50 | 9,500.00 | 9,844.00 | 9,843.93 | 2,629 |
| 13 Dec 2023 | 9,755.50 | 10,000.00 | 8,700.00 | 9,358.50 | 9,358.43 | 1,980 |
| 12 Dec 2023 | 9,120.00 | 9,422.50 | 8,960.50 | 9,380.00 | 9,379.93 | 1,833 |
| 11 Dec 2023 | 9,147.00 | 9,278.50 | 8,764.00 | 9,060.00 | 9,059.93 | 3,473 |
| 07 Dec 2023 | 8,784.50 | 9,100.00 | 8,440.00 | 8,921.50 | 8,921.43 | 5,228 |
| 06 Dec 2023 | 8,250.00 | 8,614.00 | 8,245.00 | 8,612.00 | 8,611.93 | 3,440 |
| *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.