Caterpillar Inc. (ETR:CAT1)
Germany · Delayed Price · Currency is EUR 824.50
+19.20 (2.38%)
Jun 16, 2026, 4:00 PM CET
ETR:CAT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 799.60 | 813.80 | 797.40 | 804.60 | 804.60 | 1.49% | 1,109 |
| Jun 12, 2026 | 773.20 | 793.80 | 772.80 | 792.80 | 792.80 | 3.23% | 1,037 |
| Jun 11, 2026 | 749.40 | 769.60 | 746.00 | 768.00 | 768.00 | 2.95% | 1,265 |
| Jun 10, 2026 | 790.40 | 790.40 | 745.20 | 746.00 | 746.00 | -3.69% | 1,781 |
| Jun 9, 2026 | 793.60 | 809.20 | 771.20 | 774.60 | 774.60 | -1.15% | 961 |
| Jun 8, 2026 | 785.40 | 800.80 | 783.60 | 783.60 | 783.60 | -1.80% | 1,214 |
| Jun 5, 2026 | 804.80 | 807.60 | 788.60 | 798.00 | 798.00 | -0.75% | 515 |
| Jun 4, 2026 | 800.40 | 804.00 | 781.20 | 804.00 | 804.00 | -0.05% | 1,929 |
| Jun 3, 2026 | 782.00 | 806.00 | 781.00 | 804.40 | 804.40 | 3.34% | 638 |
| Jun 2, 2026 | 746.40 | 778.80 | 744.00 | 778.40 | 778.40 | 5.19% | 1,622 |
| Jun 1, 2026 | 749.20 | 752.20 | 736.60 | 740.00 | 740.00 | -1.78% | 821 |
| May 29, 2026 | 763.20 | 767.80 | 751.20 | 753.40 | 753.40 | -2.69% | 610 |
| May 28, 2026 | 784.20 | 784.20 | 759.80 | 774.20 | 774.20 | -0.39% | 438 |
| May 27, 2026 | 782.40 | 789.20 | 766.40 | 777.20 | 777.20 | -0.03% | 569 |
| May 26, 2026 | 768.00 | 779.60 | 757.60 | 777.40 | 777.40 | 0.99% | 327 |
| May 25, 2026 | 770.40 | 777.60 | 762.40 | 769.80 | 769.80 | 0.63% | 691 |
| May 22, 2026 | 752.00 | 765.00 | 744.00 | 765.00 | 765.00 | 2.68% | 415 |
| May 21, 2026 | 753.40 | 756.80 | 742.20 | 745.00 | 745.00 | -0.69% | 815 |
| May 20, 2026 | 746.20 | 751.80 | 742.80 | 750.20 | 750.20 | 1.82% | 324 |
| May 19, 2026 | 741.00 | 742.60 | 729.20 | 736.80 | 736.80 | -0.43% | 449 |
| May 18, 2026 | 758.20 | 768.20 | 740.00 | 740.00 | 740.00 | -3.07% | 660 |
| May 15, 2026 | 785.00 | 785.00 | 757.60 | 763.40 | 763.40 | -2.50% | 748 |
| May 14, 2026 | 775.40 | 785.00 | 772.20 | 783.00 | 783.00 | 1.40% | 254 |
| May 13, 2026 | 778.40 | 785.80 | 766.60 | 772.20 | 772.20 | 0.70% | 871 |
| May 12, 2026 | 786.80 | 789.40 | 764.40 | 766.80 | 766.80 | -0.49% | 591 |
| May 11, 2026 | 760.00 | 771.80 | 756.60 | 770.60 | 770.60 | 0.71% | 704 |
| May 8, 2026 | 764.60 | 773.40 | 762.80 | 765.20 | 765.20 | -0.60% | 527 |
| May 7, 2026 | 792.80 | 793.40 | 767.40 | 769.80 | 769.80 | -1.96% | 1,447 |
| May 6, 2026 | 779.80 | 791.40 | 772.20 | 785.20 | 785.20 | 2.03% | 1,111 |
| May 5, 2026 | 753.40 | 775.80 | 750.80 | 769.60 | 769.60 | 2.75% | 511 |
| May 4, 2026 | 763.00 | 763.00 | 746.00 | 749.00 | 749.00 | -1.71% | 1,206 |
| Apr 30, 2026 | 698.20 | 762.00 | 690.40 | 762.00 | 762.00 | 9.58% | 1,413 |
| Apr 29, 2026 | 702.80 | 705.80 | 695.40 | 695.40 | 695.40 | 0.14% | 352 |
| Apr 28, 2026 | 709.00 | 709.00 | 691.40 | 694.40 | 694.40 | -0.86% | 1,370 |
| Apr 27, 2026 | 709.00 | 710.60 | 697.60 | 700.40 | 700.40 | -1.49% | 597 |
| Apr 24, 2026 | 715.80 | 720.20 | 707.00 | 711.00 | 711.00 | -0.75% | 886 |
| Apr 23, 2026 | 690.20 | 716.40 | 688.40 | 716.40 | 716.40 | 3.35% | 310 |
| Apr 22, 2026 | 689.80 | 696.80 | 683.80 | 693.20 | 693.20 | 0.73% | 857 |
| Apr 21, 2026 | 680.60 | 694.20 | 677.60 | 688.20 | 688.20 | 1.65% | 649 |
| Apr 20, 2026 | 669.80 | 677.00 | 667.40 | 677.00 | 677.00 | 1.06% | 360 |
| Apr 17, 2026 | 651.60 | 671.20 | 651.60 | 671.20 | 669.92 | 3.33% | 120 |
| Apr 16, 2026 | 658.00 | 658.00 | 648.40 | 649.60 | 648.36 | 0.06% | 839 |
| Apr 15, 2026 | 673.80 | 676.80 | 649.20 | 649.20 | 647.96 | -3.77% | 573 |
| Apr 14, 2026 | 675.60 | 678.00 | 666.00 | 674.60 | 673.31 | 0.36% | 365 |
| Apr 13, 2026 | 666.20 | 680.80 | 666.20 | 672.20 | 670.92 | -1.15% | 300 |
| Apr 10, 2026 | 672.80 | 680.00 | 670.40 | 680.00 | 678.70 | 1.52% | 929 |
| Apr 9, 2026 | 659.60 | 673.00 | 656.60 | 669.80 | 668.52 | 2.38% | 349 |
| Apr 8, 2026 | 650.80 | 659.40 | 645.20 | 654.20 | 652.95 | 5.72% | 983 |
| Apr 7, 2026 | 620.20 | 623.80 | 616.80 | 618.80 | 617.62 | -1.46% | 293 |
| Apr 2, 2026 | 619.00 | 630.00 | 614.00 | 628.00 | 626.80 | -0.63% | 213 |