Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 781.40
+3.00 (0.39%)
Last updated: Jun 3, 2026, 11:51 AM CET
FRA:CAT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 746.40 | 778.80 | 744.00 | 778.40 | - | 4.93% | 1,148 |
| Jun 1, 2026 | 752.00 | 752.00 | 735.00 | 741.80 | 741.80 | -0.40% | 255 |
| May 29, 2026 | 759.20 | 768.80 | 743.80 | 744.80 | 744.80 | -3.17% | 226 |
| May 28, 2026 | 781.00 | 784.80 | 769.20 | 769.20 | 769.20 | -1.69% | 60 |
| May 27, 2026 | 786.40 | 787.80 | 781.40 | 782.40 | 782.40 | 0.38% | 65 |
| May 26, 2026 | 769.60 | 779.60 | 769.60 | 779.40 | 779.40 | 0.70% | 125 |
| May 25, 2026 | 764.20 | 779.80 | 764.20 | 774.00 | 774.00 | 1.26% | 180 |
| May 22, 2026 | 747.00 | 764.40 | 744.80 | 764.40 | 764.40 | 2.58% | 24 |
| May 21, 2026 | 747.00 | 756.80 | 741.60 | 745.20 | 745.20 | -0.05% | 44 |
| May 20, 2026 | 739.00 | 750.20 | 739.00 | 745.60 | 745.60 | 2.03% | 54 |
| May 19, 2026 | 742.40 | 742.80 | 730.80 | 730.80 | 730.80 | -0.57% | 213 |
| May 18, 2026 | 761.40 | 765.40 | 735.00 | 735.00 | 735.00 | -3.69% | 76 |
| May 15, 2026 | 781.60 | 785.80 | 760.00 | 763.20 | 763.20 | -2.90% | 18 |
| May 14, 2026 | 770.00 | 786.00 | 770.00 | 786.00 | 786.00 | 1.52% | 101 |
| May 13, 2026 | 777.40 | 787.40 | 766.20 | 774.20 | 774.20 | 0.39% | 275 |
| May 12, 2026 | 789.40 | 789.60 | 767.20 | 771.20 | 771.20 | -1.78% | 175 |
| May 11, 2026 | 759.60 | 785.20 | 759.00 | 785.20 | 785.20 | 2.11% | 166 |
| May 8, 2026 | 764.20 | 769.80 | 764.20 | 769.00 | 769.00 | 1.59% | 95 |
| May 7, 2026 | 787.80 | 795.00 | 757.00 | 757.00 | 757.00 | -3.35% | 356 |
| May 6, 2026 | 776.20 | 791.00 | 772.40 | 783.20 | 783.20 | 1.16% | 314 |
| May 5, 2026 | 749.40 | 776.40 | 749.40 | 774.20 | 774.20 | 3.45% | 120 |
| May 4, 2026 | 762.00 | 762.00 | 745.60 | 748.40 | 748.40 | -1.66% | 231 |
| Apr 30, 2026 | 696.40 | 761.00 | 696.40 | 761.00 | 761.00 | 9.53% | 107 |
| Apr 29, 2026 | 702.00 | 705.00 | 694.80 | 694.80 | 694.80 | 0.49% | 29 |
| Apr 28, 2026 | 706.60 | 706.60 | 689.20 | 691.40 | 691.40 | -2.01% | 181 |
| Apr 27, 2026 | 708.60 | 709.60 | 700.20 | 705.60 | 705.60 | -0.68% | 108 |
| Apr 24, 2026 | 716.40 | 718.00 | 708.40 | 710.40 | 710.40 | -1.06% | 52 |
| Apr 23, 2026 | 686.40 | 718.00 | 686.40 | 718.00 | 718.00 | 3.73% | 115 |
| Apr 22, 2026 | 687.00 | 697.40 | 687.00 | 692.20 | 692.20 | 0.90% | 135 |
| Apr 21, 2026 | 680.00 | 693.80 | 678.00 | 686.00 | 686.00 | 2.05% | 91 |
| Apr 20, 2026 | 667.00 | 674.60 | 667.00 | 672.20 | 672.20 | -0.52% | 73 |
| Apr 17, 2026 | 658.60 | 677.00 | 651.80 | 677.00 | 675.72 | 3.83% | 237 |
| Apr 16, 2026 | 651.00 | 655.40 | 648.40 | 652.00 | 650.77 | 0.34% | 41 |
| Apr 15, 2026 | 670.60 | 676.60 | 647.00 | 649.80 | 648.57 | -3.73% | 57 |
| Apr 14, 2026 | 672.80 | 676.60 | 670.00 | 675.00 | 673.72 | 0.69% | 217 |
| Apr 13, 2026 | 660.00 | 680.00 | 660.00 | 670.40 | 669.13 | -0.80% | 124 |
| Apr 10, 2026 | 671.00 | 680.00 | 671.00 | 675.80 | 674.52 | 0.21% | 157 |
| Apr 9, 2026 | 657.40 | 674.40 | 657.40 | 674.40 | 673.13 | 3.66% | 138 |
| Apr 8, 2026 | 645.60 | 652.00 | 643.00 | 650.60 | 649.37 | 5.04% | 233 |
| Apr 7, 2026 | 620.00 | 623.80 | 614.40 | 619.40 | 618.23 | -1.53% | 85 |
| Apr 2, 2026 | 618.00 | 629.00 | 618.00 | 629.00 | 627.81 | -0.79% | 16 |
| Apr 1, 2026 | 614.00 | 635.00 | 614.00 | 634.00 | 632.80 | 3.26% | 35 |
| Mar 31, 2026 | 586.00 | 614.00 | 570.00 | 614.00 | 612.84 | 3.54% | 25 |
| Mar 30, 2026 | 606.00 | 610.00 | 593.00 | 593.00 | 591.88 | -1.66% | 62 |
| Mar 27, 2026 | 614.00 | 614.00 | 601.00 | 603.00 | 601.86 | -1.31% | 87 |
| Mar 26, 2026 | 622.00 | 622.00 | 611.00 | 611.00 | 609.85 | -2.40% | 51 |
| Mar 25, 2026 | 623.00 | 630.00 | 622.00 | 626.00 | 624.82 | 1.13% | 64 |
| Mar 24, 2026 | 603.00 | 619.00 | 594.00 | 619.00 | 617.83 | 2.65% | 74 |
| Mar 23, 2026 | 573.00 | 610.00 | 573.00 | 603.00 | 601.86 | 3.08% | 57 |
| Mar 20, 2026 | 597.00 | 597.00 | 584.00 | 585.00 | 583.89 | -1.18% | 6 |