Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 540.40
-7.60 (-1.39%)
At close: Nov 13, 2026
FRA:CAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 548.00 | 552.60 | 540.40 | 540.40 | 540.40 | -1.39% | 73 |
| Nov 12, 2026 | 540.00 | 550.40 | 532.20 | 548.00 | 548.00 | 0.92% | 109 |
| Nov 11, 2026 | 535.40 | 545.80 | 530.40 | 543.00 | 543.00 | 4.50% | 150 |
| Nov 10, 2026 | 531.00 | 538.80 | 512.20 | 519.60 | 519.60 | -2.66% | 204 |
| Nov 9, 2026 | 497.00 | 533.80 | 495.90 | 533.80 | 533.80 | 6.12% | 272 |
| Nov 6, 2026 | 494.80 | 515.40 | 494.80 | 503.00 | 503.00 | 0.72% | 461 |
| Nov 5, 2026 | 518.80 | 520.60 | 494.80 | 499.40 | 499.40 | -4.51% | 463 |
| Nov 4, 2026 | 549.20 | 549.20 | 520.20 | 523.00 | 523.00 | -5.80% | 345 |
| Nov 3, 2026 | 544.20 | 560.00 | 544.20 | 555.20 | 555.20 | 0.95% | 98 |
| Nov 2, 2026 | 566.00 | 566.00 | 548.00 | 550.00 | 550.00 | -1.79% | 159 |
| Oct 30, 2026 | 568.00 | 572.20 | 560.00 | 560.00 | 560.00 | -4.96% | 199 |
| Oct 29, 2026 | 636.00 | 639.60 | 574.20 | 589.20 | 589.20 | -8.59% | 147 |
| Oct 28, 2026 | 639.60 | 647.60 | 638.40 | 644.60 | 644.60 | 0.75% | 14 |
| Oct 27, 2026 | 616.60 | 639.80 | 616.60 | 639.80 | 639.80 | 3.43% | 20 |
| Oct 26, 2026 | 611.00 | 621.00 | 606.60 | 618.60 | 618.60 | 1.12% | 559 |
| Oct 23, 2026 | 629.00 | 640.20 | 610.00 | 613.20 | 611.74 | -2.08% | 269 |
| Oct 22, 2026 | 640.00 | 646.20 | 621.60 | 626.20 | 624.71 | -5.03% | 199 |
| Oct 21, 2026 | 653.20 | 659.60 | 652.60 | 659.40 | 657.83 | 2.14% | 59 |
| Oct 20, 2026 | 646.80 | 649.20 | 633.00 | 645.60 | 644.07 | -0.37% | 100 |
| Oct 19, 2026 | 659.00 | 664.60 | 648.00 | 648.00 | 646.46 | -1.34% | 35 |
| Oct 16, 2026 | 656.20 | 658.80 | 651.80 | 656.80 | 655.24 | 1.70% | 672 |
| Oct 15, 2026 | 659.00 | 659.00 | 645.80 | 645.80 | 644.27 | -3.35% | 353 |
| Oct 14, 2026 | 685.20 | 688.00 | 668.20 | 668.20 | 666.61 | -2.93% | 210 |
| Oct 13, 2026 | 709.20 | 709.20 | 680.80 | 688.40 | 686.77 | -3.04% | 117 |
| Oct 12, 2026 | 710.20 | 710.20 | 709.40 | 710.00 | 708.31 | -0.87% | 48 |
| Oct 9, 2026 | 712.60 | 719.00 | 712.60 | 716.20 | 714.50 | -1.21% | 29 |
| Oct 8, 2026 | 730.80 | 730.80 | 714.80 | 725.00 | 723.28 | 0.19% | 232 |
| Oct 7, 2026 | 765.40 | 765.40 | 722.80 | 723.60 | 721.88 | -5.66% | 21 |
| Oct 6, 2026 | 755.00 | 768.60 | 755.00 | 767.00 | 765.18 | 1.11% | 63 |
| Oct 5, 2026 | 754.20 | 763.60 | 744.40 | 758.60 | 756.80 | 0.72% | 35 |
| Oct 2, 2026 | 732.40 | 753.20 | 732.40 | 753.20 | 751.41 | 2.95% | 16 |
| Oct 1, 2026 | 719.80 | 731.60 | 719.80 | 731.60 | 729.86 | 1.61% | 20 |
| Sep 30, 2026 | 729.20 | 733.60 | 718.00 | 720.00 | 718.29 | -0.69% | 15 |
| Sep 29, 2026 | 725.80 | 728.20 | 722.80 | 725.00 | 723.28 | 0.25% | 61 |
| Sep 28, 2026 | 711.80 | 723.20 | 711.80 | 723.20 | 721.48 | 0.89% | 4 |
| Sep 25, 2026 | 706.20 | 716.80 | 706.20 | 716.80 | 715.10 | 1.47% | 63 |
| Sep 24, 2026 | 709.20 | 709.20 | 700.20 | 706.40 | 704.72 | -1.20% | 56 |
| Sep 23, 2026 | 705.20 | 715.00 | 703.00 | 715.00 | 713.30 | 1.71% | 70 |
| Sep 22, 2026 | 709.00 | 709.00 | 703.00 | 703.00 | 701.33 | -1.76% | 112 |
| Sep 21, 2026 | 707.00 | 724.00 | 707.00 | 715.60 | 713.90 | 2.79% | 132 |
| Sep 18, 2026 | 694.60 | 701.20 | 694.60 | 696.20 | 694.55 | 0.37% | 141 |
| Sep 17, 2026 | 689.00 | 700.00 | 689.00 | 693.60 | 691.95 | 2.18% | 217 |
| Sep 16, 2026 | 678.00 | 685.80 | 678.00 | 678.80 | 677.19 | 0.18% | 44 |
| Sep 15, 2026 | 681.40 | 681.40 | 674.40 | 677.60 | 675.99 | -0.38% | 60 |
| Sep 14, 2026 | 694.00 | 694.00 | 678.60 | 680.20 | 678.59 | -2.52% | 436 |
| Sep 11, 2026 | 693.00 | 697.80 | 693.00 | 697.80 | 696.14 | 1.16% | 1 |
| Sep 10, 2026 | 699.40 | 702.60 | 689.80 | 689.80 | 688.16 | -1.63% | 71 |
| Sep 9, 2026 | 703.20 | 706.20 | 697.00 | 701.20 | 699.54 | -1.30% | 25 |
| Sep 8, 2026 | 701.00 | 711.60 | 701.00 | 710.40 | 708.71 | 1.78% | 116 |
| Sep 7, 2026 | 708.00 | 708.00 | 698.00 | 698.00 | 696.34 | 0.14% | 143 |