Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 356.50
-4.00 (-1.11%)
Last updated: Sep 9, 2025, 5:35 PM CET
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 367.50 | 367.50 | 365.50 | 366.00 | - | -0.95% | 5 |
| Sep 11, 2025 | 361.50 | 370.00 | 360.50 | 369.50 | - | 3.65% | 301 |
| Sep 10, 2025 | 356.50 | 356.50 | 356.50 | 356.50 | - | - | 1,381 |
| Sep 9, 2025 | 361.50 | 361.50 | 356.50 | 356.50 | - | -1.11% | 342 |
| Sep 8, 2025 | 360.50 | 363.00 | 356.00 | 360.50 | - | 0.70% | 54 |
| Sep 5, 2025 | 361.50 | 362.00 | 357.00 | 358.00 | - | 0.14% | 276 |
| Sep 4, 2025 | 358.00 | 358.00 | 356.00 | 357.50 | - | 1.27% | 134 |
| Sep 3, 2025 | 353.00 | 358.00 | 353.00 | 353.00 | - | -0.84% | 190 |
| Sep 2, 2025 | 359.50 | 359.50 | 355.00 | 356.00 | - | - | 152 |
| Sep 1, 2025 | 362.50 | 362.50 | 356.00 | 356.00 | - | -4.43% | 146 |
| Aug 29, 2025 | 372.50 | 372.50 | 372.50 | 372.50 | - | - | 683 |
| Aug 28, 2025 | 372.50 | 374.50 | 372.00 | 372.50 | - | - | 144 |
| Aug 27, 2025 | 370.50 | 372.50 | 369.00 | 372.50 | - | 1.09% | 302 |
| Aug 26, 2025 | 371.00 | 371.00 | 368.00 | 368.50 | - | -0.67% | 499 |
| Aug 25, 2025 | 372.00 | 373.00 | 371.00 | 371.00 | - | - | 265 |
| Aug 22, 2025 | 361.00 | 371.50 | 361.00 | 371.00 | - | 3.34% | 211 |
| Aug 21, 2025 | 362.00 | 362.00 | 358.00 | 359.00 | - | -0.28% | 113 |
| Aug 20, 2025 | 357.50 | 360.00 | 355.50 | 360.00 | - | 0.14% | 538 |
| Aug 19, 2025 | 355.50 | 361.00 | 354.00 | 359.50 | - | 2.57% | 973 |
| Aug 18, 2025 | 348.50 | 350.50 | 347.50 | 350.50 | - | -0.28% | 403 |
| Aug 15, 2025 | 354.00 | 354.50 | 351.00 | 351.50 | - | -0.42% | 115 |
| Aug 14, 2025 | 354.00 | 356.50 | 347.50 | 353.00 | - | 0.28% | 746 |
| Aug 13, 2025 | 350.50 | 354.50 | 350.50 | 352.00 | - | -1.26% | 177 |
| Aug 12, 2025 | 352.50 | 358.00 | 351.50 | 356.50 | - | 1.13% | 290 |
| Aug 11, 2025 | 357.50 | 360.50 | 352.50 | 352.50 | - | -1.26% | 167 |
| Aug 8, 2025 | 358.00 | 362.00 | 357.00 | 357.00 | - | 0.28% | 139 |
| Aug 7, 2025 | 364.00 | 369.00 | 354.00 | 356.00 | - | -3.65% | 855 |
| Aug 6, 2025 | 375.50 | 379.00 | 369.50 | 369.50 | - | -1.07% | 430 |
| Aug 5, 2025 | 376.50 | 380.00 | 358.50 | 373.50 | - | -0.53% | 2,540 |
| Aug 4, 2025 | 372.50 | 376.00 | 370.00 | 375.50 | - | 1.49% | 451 |
| Aug 1, 2025 | 381.50 | 381.50 | 365.00 | 370.00 | - | -3.39% | 837 |
| Jul 31, 2025 | 376.00 | 385.00 | 376.00 | 383.00 | - | 1.32% | 814 |
| Jul 30, 2025 | 373.00 | 378.00 | 373.00 | 378.00 | - | 2.16% | 232 |
| Jul 29, 2025 | 376.00 | 378.00 | 370.00 | 370.00 | - | -1.07% | 822 |
| Jul 28, 2025 | 373.50 | 376.50 | 371.50 | 374.00 | - | 2.05% | 563 |
| Jul 25, 2025 | 365.00 | 368.00 | 365.00 | 366.50 | - | 0.83% | 329 |
| Jul 24, 2025 | 365.00 | 365.00 | 362.50 | 363.50 | - | 0.28% | 221 |
| Jul 23, 2025 | 356.50 | 362.50 | 355.00 | 362.50 | - | 2.69% | 279 |
| Jul 22, 2025 | 351.00 | 353.50 | 350.00 | 353.00 | - | -0.56% | 254 |
| Jul 21, 2025 | 353.50 | 356.50 | 353.50 | 355.00 | - | -0.56% | 94 |
| Jul 18, 2025 | 360.00 | 360.00 | 354.00 | 357.00 | - | -0.56% | 93 |
| Jul 17, 2025 | 353.50 | 362.50 | 353.50 | 359.00 | - | 2.28% | 127 |
| Jul 16, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | - | - | 242 |
| Jul 15, 2025 | 349.50 | 351.00 | 348.00 | 351.00 | - | 1.59% | 497 |
| Jul 14, 2025 | 347.00 | 347.50 | 344.50 | 345.50 | - | -0.29% | 162 |
| Jul 11, 2025 | 347.50 | 349.50 | 344.50 | 346.50 | - | -1.70% | 176 |
| Jul 10, 2025 | 344.00 | 352.50 | 341.50 | 352.50 | - | 3.52% | 195 |
| Jul 9, 2025 | 337.50 | 344.50 | 336.00 | 340.50 | - | 1.34% | 357 |
| Jul 8, 2025 | 335.50 | 336.00 | 333.00 | 336.00 | - | 0.45% | 106 |
| Jul 7, 2025 | 336.50 | 340.00 | 333.50 | 334.50 | - | -1.04% | 252 |