Caterpillar Inc. (ETR:CAT1)
Germany · Delayed Price · Currency is EUR 523.70
-35.60 (-6.37%)
Nov 4, 2026, 6:29 PM CET
ETR:CAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 555.00 | 564.70 | 518.90 | 523.70 | 523.70 | -6.01% | 2,641 |
| Nov 3, 2026 | 549.00 | 560.40 | 545.20 | 557.20 | 557.20 | 0.58% | 735 |
| Nov 2, 2026 | 565.80 | 566.00 | 553.00 | 554.00 | 554.00 | -1.91% | 573 |
| Oct 30, 2026 | 571.00 | 571.60 | 557.00 | 564.80 | 564.80 | -4.24% | 1,182 |
| Oct 29, 2026 | 643.00 | 650.00 | 562.80 | 589.80 | 589.80 | -8.36% | 4,454 |
| Oct 28, 2026 | 646.80 | 661.80 | 638.20 | 643.60 | 643.60 | 0.75% | 1,086 |
| Oct 27, 2026 | 620.80 | 641.00 | 620.80 | 638.80 | 638.80 | 3.00% | 183 |
| Oct 26, 2026 | 611.00 | 621.00 | 609.80 | 620.20 | 620.20 | 1.05% | 562 |
| Oct 23, 2026 | 634.20 | 639.20 | 610.00 | 615.20 | 613.74 | -1.22% | 218 |
| Oct 22, 2026 | 640.80 | 644.60 | 622.00 | 622.80 | 621.33 | -4.71% | 435 |
| Oct 21, 2026 | 651.00 | 655.00 | 651.00 | 653.60 | 652.05 | 1.33% | 309 |
| Oct 20, 2026 | 644.80 | 649.80 | 632.00 | 645.00 | 643.47 | -1.10% | 437 |
| Oct 19, 2026 | 664.40 | 666.00 | 646.40 | 652.20 | 650.66 | -0.24% | 324 |
| Oct 16, 2026 | 655.40 | 657.20 | 651.00 | 653.80 | 652.25 | 0.25% | 384 |
| Oct 15, 2026 | 657.20 | 657.20 | 630.60 | 652.20 | 650.66 | -4.00% | 2,329 |
| Oct 14, 2026 | 681.80 | 690.80 | 679.40 | 679.40 | 677.79 | 0.12% | 297 |
| Oct 13, 2026 | 710.20 | 715.00 | 678.60 | 678.60 | 676.99 | -6.32% | 440 |
| Oct 12, 2026 | 715.00 | 725.40 | 710.40 | 724.40 | 722.69 | 1.12% | 143 |
| Oct 9, 2026 | 717.80 | 718.40 | 709.00 | 716.40 | 714.70 | -0.42% | 1,522 |
| Oct 8, 2026 | 722.40 | 732.60 | 712.80 | 719.40 | 717.70 | -0.42% | 959 |
| Oct 7, 2026 | 768.20 | 768.60 | 722.20 | 722.40 | 720.69 | -5.84% | 1,078 |
| Oct 6, 2026 | 758.80 | 775.80 | 758.00 | 767.20 | 765.38 | 1.35% | 493 |
| Oct 5, 2026 | 759.40 | 759.40 | 739.80 | 757.00 | 755.21 | 1.10% | 1,089 |
| Oct 2, 2026 | 735.80 | 760.00 | 735.80 | 748.80 | 747.03 | 3.40% | 1,128 |
| Oct 1, 2026 | 727.20 | 727.20 | 713.60 | 724.20 | 722.49 | 0.92% | 611 |
| Sep 30, 2026 | 731.40 | 734.40 | 717.60 | 717.60 | 715.90 | -0.58% | 644 |
| Sep 29, 2026 | 724.40 | 730.20 | 720.80 | 721.80 | 720.09 | 0.92% | 374 |
| Sep 28, 2026 | 714.80 | 724.60 | 710.00 | 715.20 | 713.51 | 0.48% | 580 |
| Sep 25, 2026 | 712.60 | 720.40 | 711.00 | 711.80 | 710.12 | 1.71% | 305 |
| Sep 24, 2026 | 711.20 | 711.20 | 699.80 | 699.80 | 698.14 | -1.19% | 184 |
| Sep 23, 2026 | 711.20 | 711.40 | 701.00 | 708.20 | 706.52 | 0.60% | 203 |
| Sep 22, 2026 | 709.40 | 712.60 | 704.00 | 704.00 | 702.33 | -1.43% | 635 |
| Sep 21, 2026 | 712.80 | 723.40 | 704.00 | 714.20 | 712.51 | 2.03% | 517 |
| Sep 18, 2026 | 699.60 | 704.00 | 697.60 | 700.00 | 698.34 | 0.57% | 500 |
| Sep 17, 2026 | 691.40 | 709.40 | 691.40 | 696.00 | 694.35 | 1.87% | 412 |
| Sep 16, 2026 | 683.40 | 687.80 | 679.20 | 683.20 | 681.58 | 0.86% | 366 |
| Sep 15, 2026 | 681.40 | 685.20 | 673.60 | 677.40 | 675.80 | -0.79% | 384 |
| Sep 14, 2026 | 694.20 | 696.40 | 679.20 | 682.80 | 681.18 | -3.56% | 875 |
| Sep 11, 2026 | 697.80 | 711.20 | 697.80 | 708.00 | 706.32 | 2.02% | 120 |
| Sep 10, 2026 | 703.80 | 710.40 | 689.40 | 694.00 | 692.36 | -0.86% | 805 |
| Sep 9, 2026 | 710.20 | 710.20 | 697.40 | 700.00 | 698.34 | -1.49% | 356 |
| Sep 8, 2026 | 702.40 | 711.80 | 702.20 | 710.60 | 708.92 | 1.31% | 304 |
| Sep 7, 2026 | 710.40 | 710.80 | 697.20 | 701.40 | 699.74 | 0.26% | 571 |
| Sep 4, 2026 | 692.80 | 703.60 | 692.80 | 699.60 | 697.94 | 1.51% | 302 |
| Sep 3, 2026 | 685.40 | 690.00 | 676.20 | 689.20 | 687.57 | 1.35% | 766 |
| Sep 2, 2026 | 673.20 | 680.00 | 666.00 | 680.00 | 678.39 | 0.92% | 565 |
| Sep 1, 2026 | 689.40 | 689.40 | 670.00 | 673.80 | 672.21 | -1.26% | 550 |
| Aug 31, 2026 | 691.40 | 692.00 | 679.60 | 682.40 | 680.79 | -1.78% | 2,524 |
| Aug 28, 2026 | 700.00 | 705.20 | 694.80 | 694.80 | 693.16 | -1.08% | 242 |
| Aug 27, 2026 | 709.20 | 716.80 | 696.40 | 702.40 | 700.74 | -0.17% | 231 |