Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 764.20
-11.18 (-1.44%)
At close: Jul 20, 2026
FRA:CAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 770.00 | 786.40 | 767.20 | 786.40 | - | 1.42% | 105 |
| 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 |
| Jun 16, 2026 | 802.20 | 827.00 | 802.20 | 826.00 | 824.49 | 2.18% | 442 |
| Jun 15, 2026 | 801.00 | 810.20 | 801.00 | 808.40 | 806.92 | 2.69% | 668 |
| Jun 12, 2026 | 770.00 | 787.20 | 770.00 | 787.20 | 785.76 | 2.69% | 207 |
| Jun 11, 2026 | 753.00 | 766.60 | 745.00 | 766.60 | 765.19 | 3.09% | 52 |
| Jun 10, 2026 | 791.00 | 791.00 | 739.80 | 743.60 | 742.24 | -5.87% | 221 |
| Jun 9, 2026 | 800.00 | 810.00 | 763.60 | 790.00 | 788.55 | -0.08% | 224 |
| Jun 8, 2026 | 779.00 | 801.00 | 779.00 | 790.60 | 789.15 | 1.07% | 262 |
| Jun 5, 2026 | 804.20 | 806.40 | 782.20 | 782.20 | 780.77 | -3.43% | 50 |
| Jun 4, 2026 | 794.20 | 810.00 | 784.60 | 810.00 | 808.51 | 1.15% | 84 |
| Jun 3, 2026 | 784.80 | 804.40 | 781.00 | 800.80 | 799.33 | 2.38% | 82 |
| Jun 2, 2026 | 746.80 | 782.20 | 745.60 | 782.20 | 780.77 | 5.45% | 84 |
| Jun 1, 2026 | 752.00 | 752.00 | 735.00 | 741.80 | 740.44 | -0.40% | 255 |
| May 29, 2026 | 759.20 | 768.80 | 743.80 | 744.80 | 743.43 | -3.17% | 226 |
| May 28, 2026 | 781.00 | 784.80 | 769.20 | 769.20 | 767.79 | -1.69% | 60 |
| May 27, 2026 | 786.40 | 787.80 | 781.40 | 782.40 | 780.97 | 0.38% | 65 |
| May 26, 2026 | 769.60 | 779.60 | 769.60 | 779.40 | 777.97 | 0.70% | 125 |
| May 25, 2026 | 764.20 | 779.80 | 764.20 | 774.00 | 772.58 | 1.26% | 180 |
| May 22, 2026 | 747.00 | 764.40 | 744.80 | 764.40 | 763.00 | 2.58% | 24 |
| May 21, 2026 | 747.00 | 756.80 | 741.60 | 745.20 | 743.83 | -0.05% | 44 |
| May 20, 2026 | 739.00 | 750.20 | 739.00 | 745.60 | 744.23 | 2.03% | 54 |
| May 19, 2026 | 742.40 | 742.80 | 730.80 | 730.80 | 729.46 | -0.57% | 213 |
| May 18, 2026 | 761.40 | 765.40 | 735.00 | 735.00 | 733.65 | -3.69% | 76 |
| May 15, 2026 | 781.60 | 785.80 | 760.00 | 763.20 | 761.80 | -2.90% | 18 |
| May 14, 2026 | 770.00 | 786.00 | 770.00 | 786.00 | 784.56 | 1.52% | 101 |
| May 13, 2026 | 777.40 | 787.40 | 766.20 | 774.20 | 772.78 | 0.39% | 275 |
| May 12, 2026 | 789.40 | 789.60 | 767.20 | 771.20 | 769.79 | -1.78% | 175 |