Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 360.00
+0.50 (0.14%)
At close: Aug 20, 2025, 10:00 PM CET
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 336.00 | 340.00 | 336.00 | 338.00 | - | -0.73% | 108 |
| Jul 3, 2025 | 339.00 | 342.00 | 336.50 | 340.50 | - | 1.19% | 249 |
| Jul 2, 2025 | 332.50 | 336.50 | 332.50 | 336.50 | - | 1.82% | 297 |
| Jul 1, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | - | - | 501 |
| Jun 30, 2025 | 330.00 | 333.00 | 328.00 | 330.50 | - | 0.30% | 1,148 |
| Jun 27, 2025 | 328.00 | 330.00 | 327.00 | 329.50 | - | 1.70% | 351 |
| Jun 26, 2025 | 317.50 | 324.00 | 317.50 | 324.00 | - | 1.57% | 270 |
| Jun 25, 2025 | 321.00 | 323.50 | 319.00 | 319.00 | - | -0.47% | 295 |
| Jun 24, 2025 | 316.50 | 321.00 | 316.50 | 320.50 | - | 2.07% | 395 |
| Jun 23, 2025 | 315.00 | 318.00 | 311.00 | 314.00 | - | - | 404 |
| Jun 20, 2025 | 309.00 | 315.00 | 309.00 | 314.00 | - | 0.48% | 61 |
| Jun 19, 2025 | 310.00 | 312.50 | 308.00 | 312.50 | - | -0.48% | 19 |
| Jun 18, 2025 | 310.00 | 314.50 | 298.50 | 314.00 | - | 0.48% | 96 |
| Jun 17, 2025 | 315.50 | 315.50 | 310.50 | 312.50 | - | -0.32% | 19 |
| Jun 16, 2025 | 309.00 | 314.00 | 309.00 | 313.50 | - | 0.80% | 63 |
| Jun 13, 2025 | 304.00 | 311.00 | 304.00 | 311.00 | - | -0.16% | 167 |