Caterpillar Inc. (FRA:CAT)
Germany · Delayed Price · Currency is EUR 35.80
+0.20 (0.56%)
Last updated: Sep 10, 2026, 8:10 AM CET
FRA:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 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% | - |
| Aug 14, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Aug 13, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Aug 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Aug 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Aug 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Aug 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.55% | - |
| Aug 5, 2026 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | -1.49% | 365 |
| Aug 4, 2026 | 36.80 | 40.20 | 36.80 | 40.20 | 40.20 | 12.29% | 887 |
| Aug 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jul 31, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.71% | - |
| Jul 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.03% | - |
| Jul 29, 2026 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | -5.29% | 188 |
| Jul 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.06% | - |
| Jul 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Jul 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Jul 23, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 4.74% | 200 |
| Jul 22, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 5 |
| Jul 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Jul 20, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 3.33% | 5 |
| Jul 17, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.13 | -4.50% | 169 |
| Jul 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.93 | -2.91% | - |
| Jul 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.12 | 0.98% | - |
| Jul 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.72 | -0.49% | - |
| Jul 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.92 | - | - |
| Jul 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.92 | -0.97% | - |
| Jul 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.32 | 1.97% | - |
| Jul 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.52 | -2.87% | - |
| Jul 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.72 | -1.88% | - |
| Jul 6, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.52 | 0.95% | 130 |
| Jul 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.12 | -2.76% | - |