Caterpillar Inc. (ETR:CAT1)
Germany · Delayed Price · Currency is EUR 699.50
+12.00 (1.75%)
Sep 4, 2026, 6:28 PM CET
ETR:CAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 692.80 | 703.60 | 692.80 | 699.60 | 699.60 | 1.51% | 302 |
| Sep 3, 2026 | 685.40 | 690.00 | 676.20 | 689.20 | 689.20 | 1.35% | 766 |
| Sep 2, 2026 | 673.20 | 680.00 | 666.00 | 680.00 | 680.00 | 0.92% | 565 |
| Sep 1, 2026 | 689.40 | 689.40 | 670.00 | 673.80 | 673.80 | -1.26% | 550 |
| Aug 31, 2026 | 691.40 | 692.00 | 679.60 | 682.40 | 682.40 | -1.78% | 2,524 |
| Aug 28, 2026 | 700.00 | 705.20 | 694.80 | 694.80 | 694.80 | -1.08% | 242 |
| Aug 27, 2026 | 709.20 | 716.80 | 696.40 | 702.40 | 702.40 | -0.17% | 231 |
| Aug 26, 2026 | 695.60 | 705.40 | 695.00 | 703.60 | 703.60 | 1.15% | 209 |
| Aug 25, 2026 | 703.60 | 712.00 | 690.00 | 695.60 | 695.60 | 0.17% | 583 |
| Aug 24, 2026 | 703.60 | 703.80 | 692.40 | 694.40 | 694.40 | -1.28% | 254 |
| Aug 21, 2026 | 699.00 | 709.80 | 696.80 | 703.40 | 703.40 | 1.44% | 366 |
| Aug 20, 2026 | 705.20 | 705.40 | 691.00 | 693.40 | 693.40 | -0.40% | 723 |
| Aug 19, 2026 | 723.80 | 733.00 | 692.80 | 696.20 | 696.20 | -4.05% | 641 |
| Aug 18, 2026 | 757.80 | 757.80 | 724.00 | 725.60 | 725.60 | -4.32% | 533 |
| Aug 17, 2026 | 744.80 | 760.00 | 741.40 | 758.40 | 758.40 | 2.07% | 353 |
| Aug 14, 2026 | 738.60 | 750.60 | 735.00 | 743.00 | 743.00 | -0.08% | 583 |
| Aug 13, 2026 | 747.00 | 747.00 | 739.00 | 743.60 | 743.60 | -0.35% | 313 |
| Aug 12, 2026 | 737.00 | 749.00 | 736.80 | 746.20 | 746.20 | 1.19% | 340 |
| Aug 11, 2026 | 729.40 | 746.80 | 725.00 | 737.40 | 737.40 | 1.29% | 910 |
| Aug 10, 2026 | 732.80 | 735.40 | 727.60 | 728.00 | 728.00 | -0.25% | 478 |
| Aug 7, 2026 | 747.20 | 753.60 | 725.00 | 729.80 | 729.80 | -3.34% | 357 |
| Aug 6, 2026 | 756.00 | 760.00 | 748.80 | 755.00 | 755.00 | -2.63% | 583 |
| Aug 5, 2026 | 771.40 | 788.00 | 754.80 | 775.40 | 775.40 | 1.92% | 995 |
| Aug 4, 2026 | 730.80 | 814.40 | 728.60 | 760.80 | 760.80 | 6.52% | 5,110 |
| Aug 3, 2026 | 717.60 | 724.60 | 695.00 | 714.20 | 714.20 | 0.76% | 1,630 |
| Jul 31, 2026 | 712.40 | 732.80 | 707.00 | 708.80 | 708.80 | 1.34% | 1,218 |
| Jul 30, 2026 | 681.60 | 712.00 | 681.20 | 699.40 | 699.40 | 0.72% | 1,720 |
| Jul 29, 2026 | 724.00 | 727.20 | 690.60 | 694.40 | 694.40 | -4.75% | 1,074 |
| Jul 28, 2026 | 761.80 | 761.80 | 725.80 | 729.00 | 729.00 | -1.65% | 3,337 |
| Jul 27, 2026 | 791.20 | 797.60 | 741.20 | 741.20 | 741.20 | -5.46% | 608 |
| 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 |