Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 694.40
+2.80 (0.40%)
Last updated: Aug 26, 2026, 3:14 PM CET
FRA:CAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 696.20 | 707.20 | 691.60 | 691.60 | - | -0.26% | - |
| Aug 24, 2026 | 701.60 | 704.80 | 691.00 | 693.40 | 693.40 | -0.74% | 144 |
| Aug 21, 2026 | 696.00 | 709.20 | 696.00 | 698.60 | 698.60 | 1.51% | 17 |
| Aug 20, 2026 | 704.00 | 704.00 | 687.80 | 688.20 | 688.20 | -0.35% | 77 |
| Aug 19, 2026 | 721.60 | 726.80 | 690.60 | 690.60 | 690.60 | -4.43% | 187 |
| Aug 18, 2026 | 754.20 | 754.20 | 722.60 | 722.60 | 722.60 | -3.47% | 396 |
| Aug 17, 2026 | 739.20 | 748.60 | 739.20 | 748.60 | 748.60 | 0.08% | 44 |
| Aug 14, 2026 | 737.00 | 748.00 | 737.00 | 748.00 | 748.00 | 0.08% | 83 |
| Aug 13, 2026 | 742.20 | 747.40 | 740.00 | 747.40 | 747.40 | -0.27% | 22 |
| Aug 12, 2026 | 731.60 | 749.40 | 731.60 | 749.40 | 749.40 | 1.96% | 4 |
| Aug 11, 2026 | 727.00 | 745.00 | 724.80 | 735.00 | 735.00 | 1.35% | 267 |
| Aug 10, 2026 | 728.20 | 729.60 | 725.20 | 725.20 | 725.20 | -0.66% | 27 |
| Aug 7, 2026 | 744.20 | 750.80 | 730.00 | 730.00 | 730.00 | -3.08% | 28 |
| Aug 6, 2026 | 753.00 | 758.80 | 753.00 | 753.20 | 753.20 | -2.71% | 125 |
| Aug 5, 2026 | 765.00 | 777.20 | 759.20 | 774.20 | 774.20 | 0.62% | 156 |
| Aug 4, 2026 | 731.00 | 808.00 | 731.00 | 769.40 | 769.40 | 7.19% | 142 |
| Aug 3, 2026 | 710.00 | 717.80 | 696.60 | 717.80 | 717.80 | 0.39% | 136 |
| Jul 31, 2026 | 709.00 | 722.60 | 709.00 | 715.00 | 715.00 | 2.06% | 128 |
| Jul 30, 2026 | 682.00 | 707.60 | 679.60 | 700.60 | 700.60 | 1.33% | 99 |
| Jul 29, 2026 | 720.00 | 723.20 | 683.80 | 691.40 | 691.40 | -5.78% | 124 |
| Jul 28, 2026 | 752.20 | 753.00 | 728.80 | 733.80 | 733.80 | -1.50% | 306 |
| Jul 27, 2026 | 777.00 | 797.60 | 745.00 | 745.00 | 745.00 | -4.12% | 105 |
| Jul 24, 2026 | 782.20 | 790.80 | 777.00 | 777.00 | 777.00 | -2.09% | 59 |
| Jul 23, 2026 | 775.00 | 797.20 | 772.00 | 793.60 | 793.60 | 0.58% | 158 |
| Jul 22, 2026 | 765.00 | 791.40 | 765.00 | 789.00 | 789.00 | 1.05% | 113 |
| Jul 21, 2026 | 761.00 | 781.80 | 761.00 | 780.80 | 780.80 | 2.17% | 157 |
| Jul 20, 2026 | 773.00 | 780.60 | 764.20 | 764.20 | 764.20 | -1.44% | 279 |
| Jul 17, 2026 | 745.20 | 776.80 | 739.40 | 776.80 | 775.38 | 1.41% | 152 |
| Jul 16, 2026 | 801.20 | 801.20 | 762.80 | 766.00 | 764.60 | -1.74% | 441 |
| Jul 15, 2026 | 819.00 | 819.80 | 779.60 | 779.60 | 778.17 | -4.86% | 162 |
| Jul 14, 2026 | 817.40 | 832.00 | 815.80 | 819.40 | 817.90 | -0.17% | 61 |
| Jul 13, 2026 | 817.40 | 821.60 | 817.40 | 820.80 | 819.29 | -1.70% | 70 |
| Jul 10, 2026 | 821.40 | 835.00 | 814.80 | 835.00 | 833.47 | -0.69% | 218 |
| Jul 9, 2026 | 835.60 | 854.00 | 835.00 | 840.80 | 839.26 | 3.04% | 151 |
| Jul 8, 2026 | 823.00 | 823.00 | 798.00 | 816.00 | 814.50 | 0.89% | 195 |
| Jul 7, 2026 | 829.80 | 844.80 | 797.80 | 808.80 | 807.32 | -4.65% | 209 |
| Jul 6, 2026 | 857.20 | 866.80 | 848.20 | 848.20 | 846.64 | -1.14% | 112 |
| Jul 3, 2026 | 845.60 | 858.40 | 845.60 | 858.00 | 856.43 | 2.66% | 240 |
| Jul 2, 2026 | 869.00 | 877.00 | 834.40 | 835.80 | 834.27 | -4.57% | 192 |
| Jul 1, 2026 | 929.00 | 929.00 | 875.80 | 875.80 | 874.19 | -6.27% | 169 |
| Jun 30, 2026 | 904.40 | 936.60 | 904.40 | 934.40 | 932.69 | 4.50% | 260 |
| Jun 29, 2026 | 884.00 | 894.20 | 880.40 | 894.20 | 892.56 | 1.04% | 1,224 |
| Jun 26, 2026 | 922.60 | 929.80 | 885.00 | 885.00 | 883.38 | -3.57% | 335 |
| Jun 25, 2026 | 877.00 | 925.00 | 877.00 | 917.80 | 916.12 | 5.83% | 400 |
| Jun 24, 2026 | 874.60 | 883.40 | 867.20 | 867.20 | 865.61 | -0.05% | 512 |
| Jun 23, 2026 | 887.00 | 887.00 | 859.20 | 867.60 | 866.01 | -2.74% | 167 |
| Jun 22, 2026 | 866.00 | 895.40 | 866.00 | 892.00 | 890.36 | 3.46% | 531 |
| Jun 19, 2026 | 856.20 | 864.00 | 855.20 | 862.20 | 860.62 | 0.26% | 153 |
| Jun 18, 2026 | 831.00 | 864.60 | 831.00 | 860.00 | 858.42 | 2.99% | 549 |
| Jun 17, 2026 | 816.00 | 837.60 | 816.00 | 835.00 | 833.47 | 1.09% | 340 |