Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 889.20
-28.60 (-3.12%)
At close: Jun 26, 2026
FRA:CAT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 929.60 | 929.60 | 912.00 | 915.00 | - | -0.31% | 125 |
| Jun 25, 2026 | 877.00 | 925.00 | 877.00 | 917.80 | 917.80 | 5.83% | 400 |
| Jun 24, 2026 | 874.60 | 883.40 | 867.20 | 867.20 | 867.20 | -0.05% | 512 |
| Jun 23, 2026 | 887.00 | 887.00 | 859.20 | 867.60 | 867.60 | -2.74% | 167 |
| Jun 22, 2026 | 866.00 | 895.40 | 866.00 | 892.00 | 892.00 | 3.46% | 531 |
| Jun 19, 2026 | 856.20 | 864.00 | 855.20 | 862.20 | 862.20 | 0.26% | 153 |
| Jun 18, 2026 | 831.00 | 864.60 | 831.00 | 860.00 | 860.00 | 2.99% | 549 |
| Jun 17, 2026 | 816.00 | 837.60 | 816.00 | 835.00 | 835.00 | 1.09% | 340 |
| Jun 16, 2026 | 802.20 | 827.00 | 802.20 | 826.00 | 826.00 | 2.18% | 442 |
| Jun 15, 2026 | 801.00 | 810.20 | 801.00 | 808.40 | 808.40 | 2.69% | 668 |
| Jun 12, 2026 | 770.00 | 787.20 | 770.00 | 787.20 | 787.20 | 2.69% | 207 |
| Jun 11, 2026 | 753.00 | 766.60 | 745.00 | 766.60 | 766.60 | 3.09% | 52 |
| Jun 10, 2026 | 791.00 | 791.00 | 739.80 | 743.60 | 743.60 | -5.87% | 221 |
| Jun 9, 2026 | 800.00 | 810.00 | 763.60 | 790.00 | 790.00 | -0.08% | 224 |
| Jun 8, 2026 | 779.00 | 801.00 | 779.00 | 790.60 | 790.60 | 1.07% | 262 |
| Jun 5, 2026 | 804.20 | 806.40 | 782.20 | 782.20 | 782.20 | -3.43% | 50 |
| Jun 4, 2026 | 794.20 | 810.00 | 784.60 | 810.00 | 810.00 | 1.15% | 84 |
| Jun 3, 2026 | 784.80 | 804.40 | 781.00 | 800.80 | 800.80 | 2.38% | 82 |
| Jun 2, 2026 | 746.80 | 782.20 | 745.60 | 782.20 | 782.20 | 5.45% | 84 |
| 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 |