Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 628.00
-4.00 (-0.63%)
Last updated: Apr 2, 2026, 5:35 PM CET
FRA:CAT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 618.00 | 629.00 | 618.00 | 629.00 | 629.00 | -0.79% | 16 |
| Apr 1, 2026 | 614.00 | 635.00 | 614.00 | 634.00 | 634.00 | 3.26% | 35 |
| Mar 31, 2026 | 586.00 | 614.00 | 570.00 | 614.00 | 614.00 | 3.54% | 25 |
| Mar 30, 2026 | 606.00 | 610.00 | 593.00 | 593.00 | 593.00 | -1.66% | 62 |
| Mar 27, 2026 | 614.00 | 614.00 | 601.00 | 603.00 | 603.00 | -1.31% | 87 |
| Mar 26, 2026 | 622.00 | 622.00 | 611.00 | 611.00 | 611.00 | -2.40% | 51 |
| Mar 25, 2026 | 623.00 | 630.00 | 622.00 | 626.00 | 626.00 | 1.13% | 64 |
| Mar 24, 2026 | 603.00 | 619.00 | 594.00 | 619.00 | 619.00 | 2.65% | 74 |
| Mar 23, 2026 | 573.00 | 610.00 | 573.00 | 603.00 | 603.00 | 3.08% | 57 |
| Mar 20, 2026 | 597.00 | 597.00 | 584.00 | 585.00 | 585.00 | -1.18% | 6 |
| Mar 19, 2026 | 603.00 | 603.00 | 584.00 | 592.00 | 592.00 | -3.58% | 59 |
| Mar 18, 2026 | 611.00 | 616.00 | 611.00 | 614.00 | 614.00 | 0.16% | 203 |
| Mar 17, 2026 | 603.00 | 613.00 | 603.00 | 613.00 | 613.00 | 0.49% | 26 |
| Mar 16, 2026 | 608.00 | 615.00 | 607.00 | 610.00 | 610.00 | - | 587 |
| Mar 13, 2026 | 608.00 | 610.00 | 608.00 | 610.00 | 610.00 | -0.16% | 27 |
| Mar 12, 2026 | 604.00 | 611.00 | 595.00 | 611.00 | 611.00 | -0.16% | 17 |
| Mar 11, 2026 | 620.00 | 620.00 | 612.00 | 612.00 | 612.00 | -1.77% | 32 |
| Mar 10, 2026 | 603.00 | 624.00 | 603.00 | 623.00 | 623.00 | 4.01% | 94 |
| Mar 9, 2026 | 576.00 | 599.00 | 567.00 | 599.00 | 599.00 | - | 187 |
| Mar 6, 2026 | 609.00 | 609.00 | 591.00 | 599.00 | 599.00 | -0.17% | 214 |
| Mar 5, 2026 | 627.00 | 631.00 | 600.00 | 600.00 | 600.00 | -5.36% | 19 |
| Mar 4, 2026 | 619.00 | 634.00 | 617.00 | 634.00 | 634.00 | 3.93% | 159 |
| Mar 3, 2026 | 636.00 | 636.00 | 610.00 | 610.00 | 610.00 | -5.28% | 222 |
| Mar 2, 2026 | 616.00 | 644.00 | 615.00 | 644.00 | 644.00 | 2.71% | 226 |
| Feb 27, 2026 | 637.00 | 637.00 | 623.00 | 627.00 | 627.00 | 1.13% | 136 |
| Feb 26, 2026 | 645.00 | 650.00 | 618.00 | 620.00 | 620.00 | -4.47% | 143 |
| Feb 25, 2026 | 651.00 | 660.00 | 646.00 | 649.00 | 649.00 | -0.61% | 69 |
| Feb 24, 2026 | 642.00 | 655.00 | 641.00 | 653.00 | 653.00 | 1.87% | 72 |
| Feb 23, 2026 | 640.00 | 646.00 | 636.00 | 641.00 | 641.00 | -0.77% | 273 |
| Feb 20, 2026 | 649.00 | 650.00 | 646.00 | 646.00 | 646.00 | 1.10% | 22 |
| Feb 19, 2026 | 638.00 | 643.00 | 637.00 | 639.00 | 639.00 | - | 68 |
| Feb 18, 2026 | 646.00 | 655.00 | 639.00 | 639.00 | 639.00 | 0.16% | 68 |
| Feb 17, 2026 | 653.00 | 653.00 | 638.00 | 638.00 | 638.00 | -3.48% | 50 |
| Feb 16, 2026 | 656.00 | 661.00 | 651.00 | 661.00 | 661.00 | 0.46% | 396 |
| Feb 13, 2026 | 641.00 | 660.00 | 638.00 | 658.00 | 658.00 | 2.33% | 428 |
| Feb 12, 2026 | 654.00 | 664.00 | 640.00 | 643.00 | 643.00 | -1.08% | 429 |
| Feb 11, 2026 | 624.00 | 654.00 | 622.00 | 650.00 | 650.00 | 4.50% | 610 |
| Feb 10, 2026 | 626.00 | 627.00 | 622.00 | 622.00 | 622.00 | 0.48% | 290 |
| Feb 9, 2026 | 617.00 | 620.00 | 609.00 | 619.00 | 619.00 | 1.14% | 158 |
| Feb 6, 2026 | 580.00 | 612.00 | 580.00 | 612.00 | 612.00 | 7.56% | 44 |
| Feb 5, 2026 | 586.00 | 589.00 | 569.00 | 569.00 | 569.00 | -1.56% | 99 |
| Feb 4, 2026 | 595.00 | 610.00 | 578.00 | 578.00 | 578.00 | -2.20% | 342 |
| Feb 3, 2026 | 590.00 | 601.00 | 585.00 | 591.00 | 591.00 | 1.03% | 396 |
| Feb 2, 2026 | 550.00 | 585.00 | 544.00 | 585.00 | 585.00 | 5.60% | 500 |
| Jan 30, 2026 | 553.00 | 557.00 | 545.00 | 554.00 | 554.00 | - | 142 |
| Jan 29, 2026 | 540.00 | 558.00 | 540.00 | 554.00 | 554.00 | 2.97% | 421 |
| Jan 28, 2026 | 533.00 | 538.00 | 533.00 | 538.00 | 538.00 | 0.19% | 261 |
| Jan 27, 2026 | 536.00 | 540.00 | 534.00 | 537.00 | 537.00 | 1.90% | 224 |
| Jan 26, 2026 | 525.00 | 529.00 | 525.00 | 527.00 | 527.00 | -0.57% | 206 |
| Jan 23, 2026 | 551.00 | 551.00 | 530.00 | 530.00 | 530.00 | -3.81% | 127 |