Caterpillar Inc. (ETR:CAT1)
Germany · Delayed Price · Currency is EUR 858.60
+4.60 (0.54%)
Jul 6, 2026, 5:35 PM CET
ETR:CAT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 855.60 | 861.60 | 852.60 | 854.00 | 854.00 | 0.07% | 453 |
| Jul 2, 2026 | 865.00 | 879.60 | 846.00 | 853.40 | 853.40 | -4.67% | 1,510 |
| Jul 1, 2026 | 933.40 | 933.40 | 881.60 | 895.20 | 895.20 | -4.01% | 1,253 |
| Jun 30, 2026 | 910.00 | 936.20 | 908.00 | 932.60 | 932.60 | 4.93% | 819 |
| Jun 29, 2026 | 888.00 | 891.60 | 872.20 | 888.80 | 888.80 | -0.07% | 1,049 |
| Jun 26, 2026 | 929.60 | 929.60 | 886.00 | 889.40 | 889.40 | -2.52% | 1,338 |
| Jun 25, 2026 | 886.00 | 924.40 | 886.00 | 912.40 | 912.40 | 3.38% | 865 |
| Jun 24, 2026 | 868.80 | 884.00 | 856.80 | 882.60 | 882.60 | 2.25% | 949 |
| Jun 23, 2026 | 882.40 | 882.40 | 856.60 | 863.20 | 863.20 | -2.68% | 1,242 |
| Jun 22, 2026 | 864.40 | 889.20 | 863.20 | 887.00 | 887.00 | 2.66% | 2,810 |
| Jun 19, 2026 | 874.60 | 879.20 | 852.40 | 864.00 | 864.00 | 0.44% | 1,101 |
| Jun 18, 2026 | 835.00 | 864.00 | 835.00 | 860.20 | 860.20 | 3.04% | 1,962 |
| Jun 17, 2026 | 818.20 | 835.20 | 818.20 | 834.80 | 834.80 | 1.34% | 1,314 |
| Jun 16, 2026 | 809.80 | 825.60 | 804.60 | 823.80 | 823.80 | 2.39% | 1,255 |
| 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 |