Caterpillar Inc. (ETR:CAT1)
Germany · Delayed Price · Currency is EUR 719.90
+13.20 (1.87%)
Sep 25, 2026, 6:23 PM CET
ETR:CAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 712.60 | 721.30 | 711.90 | 712.20 | - | 1.77% | 270 |
| Sep 24, 2026 | 711.20 | 711.20 | 699.80 | 699.80 | 699.80 | -1.19% | 184 |
| Sep 23, 2026 | 711.20 | 711.40 | 701.00 | 708.20 | 708.20 | 0.60% | 203 |
| Sep 22, 2026 | 709.40 | 712.60 | 704.00 | 704.00 | 704.00 | -1.43% | 635 |
| Sep 21, 2026 | 712.80 | 723.40 | 704.00 | 714.20 | 714.20 | 2.03% | 517 |
| Sep 18, 2026 | 699.60 | 704.00 | 697.60 | 700.00 | 700.00 | 0.57% | 500 |
| Sep 17, 2026 | 691.40 | 709.40 | 691.40 | 696.00 | 696.00 | 1.87% | 412 |
| Sep 16, 2026 | 683.40 | 687.80 | 679.20 | 683.20 | 683.20 | 0.86% | 366 |
| Sep 15, 2026 | 681.40 | 685.20 | 673.60 | 677.40 | 677.40 | -0.79% | 384 |
| Sep 14, 2026 | 694.20 | 696.40 | 679.20 | 682.80 | 682.80 | -3.56% | 875 |
| Sep 11, 2026 | 697.80 | 711.20 | 697.80 | 708.00 | 708.00 | 2.02% | 120 |
| Sep 10, 2026 | 703.80 | 710.40 | 689.40 | 694.00 | 694.00 | -0.86% | 805 |
| Sep 9, 2026 | 710.20 | 710.20 | 697.40 | 700.00 | 700.00 | -1.49% | 356 |
| Sep 8, 2026 | 702.40 | 711.80 | 702.20 | 710.60 | 710.60 | 1.31% | 304 |
| Sep 7, 2026 | 710.40 | 710.80 | 697.20 | 701.40 | 701.40 | 0.26% | 571 |
| 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 |