Caterpillar Inc. (ETR:CAT1)
Germany · Delayed Price · Currency is EUR 427.00
-6.00 (-1.39%)
Oct 10, 2025, 5:35 PM CET
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 435.50 | 437.00 | 427.00 | 427.00 | 427.00 | -1.39% | 251 |
| Oct 9, 2025 | 432.50 | 437.00 | 431.00 | 433.00 | 433.00 | -0.12% | 480 |
| Oct 8, 2025 | 418.50 | 433.50 | 418.50 | 433.50 | 433.50 | 4.21% | 579 |
| Oct 7, 2025 | 424.00 | 426.50 | 416.00 | 416.00 | 416.00 | -1.89% | 273 |
| Oct 6, 2025 | 428.00 | 432.00 | 422.50 | 424.00 | 424.00 | -0.35% | 926 |
| Oct 3, 2025 | 420.50 | 426.50 | 419.00 | 425.50 | 425.50 | 2.28% | 216 |
| Oct 2, 2025 | 410.00 | 421.00 | 408.00 | 416.00 | 416.00 | 0.97% | 1,576 |
| Oct 1, 2025 | 402.00 | 412.00 | 402.00 | 412.00 | 412.00 | 2.74% | 350 |
| Sep 30, 2025 | 403.00 | 404.50 | 399.50 | 401.00 | 401.00 | -0.12% | 634 |
| Sep 29, 2025 | 398.50 | 402.50 | 398.50 | 401.50 | 401.50 | 0.63% | 428 |
| Sep 26, 2025 | 398.00 | 399.00 | 398.00 | 399.00 | 399.00 | 0.50% | 54 |
| Sep 25, 2025 | 402.00 | 402.00 | 394.00 | 397.00 | 397.00 | -1.49% | 396 |
| Sep 24, 2025 | 399.00 | 404.50 | 398.50 | 403.00 | 403.00 | -0.98% | 741 |
| Sep 23, 2025 | 401.00 | 410.00 | 399.00 | 407.00 | 407.00 | 2.78% | 477 |
| Sep 22, 2025 | 394.50 | 396.00 | 391.50 | 396.00 | 396.00 | 0.25% | 397 |
| Sep 19, 2025 | 396.50 | 400.50 | 394.50 | 395.00 | 395.00 | 1.28% | 463 |
| Sep 18, 2025 | 381.50 | 391.00 | 381.50 | 390.00 | 390.00 | 2.77% | 1,700 |
| Sep 17, 2025 | 371.50 | 380.00 | 371.50 | 379.50 | 379.50 | 2.99% | 162 |
| Sep 16, 2025 | 370.50 | 371.00 | 367.50 | 368.50 | 368.50 | 0.14% | 271 |
| Sep 15, 2025 | 370.50 | 371.00 | 367.50 | 368.00 | 368.00 | 0.14% | 95 |
| Sep 12, 2025 | 367.50 | 368.00 | 365.50 | 367.50 | 367.50 | -0.54% | 242 |
| Sep 11, 2025 | 361.50 | 370.00 | 360.50 | 369.50 | 369.50 | 2.50% | 301 |
| Sep 10, 2025 | 357.00 | 361.50 | 357.00 | 360.50 | 360.50 | 1.12% | 1,381 |
| Sep 9, 2025 | 361.50 | 361.50 | 356.50 | 356.50 | 356.50 | -1.11% | 342 |
| Sep 8, 2025 | 360.50 | 363.00 | 356.00 | 360.50 | 360.50 | 0.70% | 54 |
| Sep 5, 2025 | 361.50 | 362.00 | 357.00 | 358.00 | 358.00 | 0.14% | 276 |
| Sep 4, 2025 | 358.00 | 358.00 | 356.00 | 357.50 | 357.50 | 1.27% | 134 |
| Sep 3, 2025 | 353.00 | 358.00 | 353.00 | 353.00 | 353.00 | -0.84% | 190 |
| Sep 2, 2025 | 359.50 | 359.50 | 355.00 | 356.00 | 356.00 | - | 152 |
| Sep 1, 2025 | 362.50 | 362.50 | 356.00 | 356.00 | 356.00 | -0.28% | 146 |
| Aug 29, 2025 | 362.00 | 365.50 | 357.00 | 357.00 | 357.00 | -4.16% | 683 |
| Aug 28, 2025 | 372.50 | 374.50 | 372.00 | 372.50 | 372.50 | - | 144 |
| Aug 27, 2025 | 370.50 | 372.50 | 369.00 | 372.50 | 372.50 | 1.09% | 302 |
| Aug 26, 2025 | 371.00 | 371.00 | 368.00 | 368.50 | 368.50 | -0.67% | 499 |
| Aug 25, 2025 | 372.00 | 373.00 | 371.00 | 371.00 | 371.00 | - | 265 |
| Aug 22, 2025 | 361.00 | 371.50 | 361.00 | 371.00 | 371.00 | 3.34% | 211 |
| Aug 21, 2025 | 362.00 | 362.00 | 358.00 | 359.00 | 359.00 | -0.28% | 113 |
| Aug 20, 2025 | 357.50 | 360.00 | 355.50 | 360.00 | 360.00 | 0.14% | 538 |
| Aug 19, 2025 | 355.50 | 361.00 | 354.00 | 359.50 | 359.50 | 2.57% | 973 |
| Aug 18, 2025 | 348.50 | 350.50 | 347.50 | 350.50 | 350.50 | -0.28% | 403 |
| Aug 15, 2025 | 354.00 | 354.50 | 351.00 | 351.50 | 351.50 | -0.42% | 115 |
| Aug 14, 2025 | 354.00 | 356.50 | 347.50 | 353.00 | 353.00 | 0.28% | 746 |
| Aug 13, 2025 | 350.50 | 354.50 | 350.50 | 352.00 | 352.00 | -1.26% | 177 |
| Aug 12, 2025 | 352.50 | 358.00 | 351.50 | 356.50 | 356.50 | 1.13% | 290 |
| Aug 11, 2025 | 357.50 | 360.50 | 352.50 | 352.50 | 352.50 | -1.26% | 167 |
| Aug 8, 2025 | 358.00 | 362.00 | 357.00 | 357.00 | 357.00 | 0.28% | 139 |
| Aug 7, 2025 | 364.00 | 369.00 | 354.00 | 356.00 | 356.00 | -3.65% | 855 |
| Aug 6, 2025 | 375.50 | 379.00 | 369.50 | 369.50 | 369.50 | -1.07% | 430 |
| Aug 5, 2025 | 376.50 | 380.00 | 358.50 | 373.50 | 373.50 | -0.53% | 2,540 |
| Aug 4, 2025 | 372.50 | 376.00 | 370.00 | 375.50 | 375.50 | 1.49% | 451 |