Caterpillar Inc. (ETR:CAT1)
Germany · Delayed Price · Currency is EUR 789.30
+7.30 (0.93%)
May 27, 2026, 12:38 PM CET
ETR:CAT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 782.50 | 785.90 | 781.80 | 784.50 | - | 0.91% | 52 |
| 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 |
| Apr 1, 2026 | 620.00 | 633.00 | 618.00 | 632.00 | 630.80 | 5.86% | 471 |
| Mar 31, 2026 | 589.00 | 600.00 | 586.00 | 597.00 | 595.86 | 0.67% | 524 |
| Mar 30, 2026 | 604.00 | 611.00 | 586.00 | 593.00 | 591.87 | -2.63% | 292 |
| Mar 27, 2026 | 615.00 | 615.00 | 600.00 | 609.00 | 607.84 | -0.33% | 199 |
| Mar 26, 2026 | 619.00 | 622.00 | 610.00 | 611.00 | 609.84 | -2.24% | 279 |
| Mar 25, 2026 | 629.00 | 630.00 | 620.00 | 625.00 | 623.81 | 1.30% | 421 |
| Mar 24, 2026 | 604.00 | 620.00 | 596.00 | 617.00 | 615.82 | 2.32% | 763 |
| Mar 23, 2026 | 580.00 | 611.00 | 578.00 | 603.00 | 601.85 | 2.73% | 2,083 |
| Mar 20, 2026 | 598.00 | 600.00 | 587.00 | 587.00 | 585.88 | -0.68% | 151 |
| Mar 19, 2026 | 606.00 | 606.00 | 585.00 | 591.00 | 589.87 | -3.43% | 292 |
| Mar 18, 2026 | 612.00 | 615.00 | 607.00 | 612.00 | 610.83 | 0.16% | 755 |
| Mar 17, 2026 | 607.00 | 613.00 | 604.00 | 611.00 | 609.84 | 0.66% | 411 |
| Mar 16, 2026 | 613.00 | 613.00 | 606.00 | 607.00 | 605.84 | -0.16% | 216 |