Caterpillar Inc. (ETR:CAT1)
Germany · Delayed Price · Currency is EUR 786.30
+1.50 (0.19%)
Jul 24, 2026, 6:13 PM CET
ETR:CAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 788.80 | 788.80 | 777.60 | 784.00 | 784.00 | -1.38% | 541 |
| Jul 23, 2026 | 780.80 | 799.00 | 772.60 | 795.00 | 795.00 | 0.73% | 655 |
| Jul 22, 2026 | 775.40 | 789.20 | 759.40 | 789.20 | 789.20 | 1.44% | 1,455 |
| Jul 21, 2026 | 773.00 | 781.60 | 772.20 | 778.00 | 778.00 | 1.91% | 191 |
| Jul 20, 2026 | 770.00 | 786.40 | 760.00 | 763.40 | 763.40 | -0.05% | 972 |
| Jul 17, 2026 | 750.00 | 768.20 | 735.40 | 765.20 | 763.78 | -1.87% | 994 |
| Jul 16, 2026 | 796.20 | 796.20 | 772.00 | 779.80 | 778.35 | -1.57% | 1,901 |
| Jul 15, 2026 | 827.00 | 827.00 | 789.60 | 792.20 | 790.73 | -3.34% | 474 |
| Jul 14, 2026 | 822.20 | 834.00 | 816.20 | 819.60 | 818.07 | -0.32% | 630 |
| Jul 13, 2026 | 822.00 | 827.60 | 818.80 | 822.20 | 820.67 | -1.27% | 830 |
| Jul 10, 2026 | 827.80 | 832.80 | 814.60 | 832.80 | 831.25 | -0.67% | 825 |
| Jul 9, 2026 | 837.00 | 860.60 | 831.80 | 838.40 | 836.84 | 2.69% | 819 |
| Jul 8, 2026 | 816.00 | 835.00 | 800.00 | 816.40 | 814.88 | 2.25% | 1,369 |
| Jul 7, 2026 | 846.00 | 846.00 | 797.60 | 798.40 | 796.91 | -7.01% | 1,373 |
| Jul 6, 2026 | 851.20 | 866.40 | 850.40 | 858.60 | 857.00 | 0.54% | 693 |
| Jul 3, 2026 | 855.60 | 861.60 | 852.60 | 854.00 | 852.41 | 0.07% | 453 |
| Jul 2, 2026 | 865.00 | 879.60 | 846.00 | 853.40 | 851.81 | -4.67% | 1,510 |
| Jul 1, 2026 | 933.40 | 933.40 | 881.60 | 895.20 | 893.53 | -4.01% | 1,253 |
| Jun 30, 2026 | 910.00 | 936.20 | 908.00 | 932.60 | 930.86 | 4.93% | 819 |
| Jun 29, 2026 | 888.00 | 891.60 | 872.20 | 888.80 | 887.15 | -0.07% | 1,049 |
| Jun 26, 2026 | 929.60 | 929.60 | 886.00 | 889.40 | 887.74 | -2.52% | 1,338 |
| Jun 25, 2026 | 886.00 | 924.40 | 886.00 | 912.40 | 910.70 | 3.38% | 865 |
| Jun 24, 2026 | 868.80 | 884.00 | 856.80 | 882.60 | 880.96 | 2.25% | 949 |
| Jun 23, 2026 | 882.40 | 882.40 | 856.60 | 863.20 | 861.59 | -2.68% | 1,242 |
| Jun 22, 2026 | 864.40 | 889.20 | 863.20 | 887.00 | 885.35 | 2.66% | 2,810 |
| Jun 19, 2026 | 874.60 | 879.20 | 852.40 | 864.00 | 862.39 | 0.44% | 1,101 |
| Jun 18, 2026 | 835.00 | 864.00 | 835.00 | 860.20 | 858.60 | 3.04% | 1,962 |
| Jun 17, 2026 | 818.20 | 835.20 | 818.20 | 834.80 | 833.25 | 1.34% | 1,314 |
| Jun 16, 2026 | 809.80 | 825.60 | 804.60 | 823.80 | 822.27 | 2.39% | 1,255 |
| Jun 15, 2026 | 799.60 | 813.80 | 797.40 | 804.60 | 803.10 | 1.49% | 1,109 |
| Jun 12, 2026 | 773.20 | 793.80 | 772.80 | 792.80 | 791.32 | 3.23% | 1,037 |
| Jun 11, 2026 | 749.40 | 769.60 | 746.00 | 768.00 | 766.57 | 2.95% | 1,265 |
| Jun 10, 2026 | 790.40 | 790.40 | 745.20 | 746.00 | 744.61 | -3.69% | 1,781 |
| Jun 9, 2026 | 793.60 | 809.20 | 771.20 | 774.60 | 773.16 | -1.15% | 961 |
| Jun 8, 2026 | 785.40 | 800.80 | 783.60 | 783.60 | 782.14 | -1.80% | 1,214 |
| Jun 5, 2026 | 804.80 | 807.60 | 788.60 | 798.00 | 796.51 | -0.75% | 515 |
| Jun 4, 2026 | 800.40 | 804.00 | 781.20 | 804.00 | 802.50 | -0.05% | 1,929 |
| Jun 3, 2026 | 782.00 | 806.00 | 781.00 | 804.40 | 802.90 | 3.34% | 638 |
| Jun 2, 2026 | 746.40 | 778.80 | 744.00 | 778.40 | 776.95 | 5.19% | 1,622 |
| Jun 1, 2026 | 749.20 | 752.20 | 736.60 | 740.00 | 738.62 | -1.78% | 821 |
| May 29, 2026 | 763.20 | 767.80 | 751.20 | 753.40 | 752.00 | -2.69% | 610 |
| May 28, 2026 | 784.20 | 784.20 | 759.80 | 774.20 | 772.76 | -0.39% | 438 |
| May 27, 2026 | 782.40 | 789.20 | 766.40 | 777.20 | 775.75 | -0.03% | 569 |
| May 26, 2026 | 768.00 | 779.60 | 757.60 | 777.40 | 775.95 | 0.99% | 327 |
| May 25, 2026 | 770.40 | 777.60 | 762.40 | 769.80 | 768.37 | 0.63% | 691 |
| May 22, 2026 | 752.00 | 765.00 | 744.00 | 765.00 | 763.58 | 2.68% | 415 |
| May 21, 2026 | 753.40 | 756.80 | 742.20 | 745.00 | 743.61 | -0.69% | 815 |
| May 20, 2026 | 746.20 | 751.80 | 742.80 | 750.20 | 748.80 | 1.82% | 324 |
| May 19, 2026 | 741.00 | 742.60 | 729.20 | 736.80 | 735.43 | -0.43% | 449 |
| May 18, 2026 | 758.20 | 768.20 | 740.00 | 740.00 | 738.62 | -3.07% | 660 |