Caterpillar Inc. (FRA:CAT)
Germany · Delayed Price · Currency is EUR 31.60
-0.40 (-1.25%)
At close: Oct 23, 2026
FRA:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Oct 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Oct 21, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 2.50% | - |
| Oct 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Oct 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Oct 15, 2026 | 32.40 | 33.40 | 31.80 | 33.40 | 33.40 | -1.76% | 36 |
| Oct 14, 2026 | 33.80 | 34.00 | 32.60 | 34.00 | 34.00 | -2.30% | 2,014 |
| Oct 13, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 12, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -2.78% | 105 |
| Oct 9, 2026 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 0.56% | 74 |
| Oct 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Oct 7, 2026 | 37.80 | 37.80 | 35.40 | 35.40 | 35.40 | -6.35% | - |
| Oct 6, 2026 | 37.20 | 38.00 | 37.20 | 37.80 | 37.80 | 1.61% | 100 |
| Oct 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Oct 2, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 2.78% | - |
| Oct 1, 2026 | 35.60 | 36.40 | 35.60 | 36.00 | 36.00 | - | 100 |
| Sep 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Sep 29, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Sep 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Sep 25, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 1.14% | - |
| Sep 24, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Sep 23, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 1.14% | 61 |
| Sep 22, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Sep 21, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Sep 18, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | - | - |
| Sep 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Sep 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Sep 15, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Sep 14, 2026 | 35.40 | 35.40 | 34.20 | 34.20 | 34.20 | -3.39% | 37 |
| Sep 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Sep 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Sep 9, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -3.78% | - |
| Sep 8, 2026 | 35.60 | 37.00 | 35.60 | 37.00 | 37.00 | 3.35% | 73 |
| Sep 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Sep 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Sep 3, 2026 | 34.60 | 35.80 | 34.60 | 35.80 | 35.80 | 5.92% | 41 |
| Sep 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Sep 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 31, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Aug 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Aug 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Aug 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Aug 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Aug 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Aug 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Aug 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Aug 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -4.69% | - |
| Aug 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Aug 17, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.60% | - |