Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 613.20
-13.00 (-2.08%)
At close: Oct 23, 2026
FRA:CAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 629.00 | 640.20 | 610.00 | 613.20 | 613.20 | -2.08% | 269 |
| Oct 22, 2026 | 640.00 | 646.20 | 621.60 | 626.20 | 626.20 | -5.03% | 199 |
| Oct 21, 2026 | 653.20 | 659.60 | 652.60 | 659.40 | 659.40 | 2.14% | 59 |
| Oct 20, 2026 | 646.80 | 649.20 | 633.00 | 645.60 | 645.60 | -0.37% | 100 |
| Oct 19, 2026 | 659.00 | 664.60 | 648.00 | 648.00 | 648.00 | -1.34% | 35 |
| Oct 16, 2026 | 656.20 | 658.80 | 651.80 | 656.80 | 656.80 | 1.70% | 672 |
| Oct 15, 2026 | 659.00 | 659.00 | 645.80 | 645.80 | 645.80 | -3.35% | 353 |
| Oct 14, 2026 | 685.20 | 688.00 | 668.20 | 668.20 | 668.20 | -2.93% | 210 |
| Oct 13, 2026 | 709.20 | 709.20 | 680.80 | 688.40 | 688.40 | -3.04% | 117 |
| Oct 12, 2026 | 710.20 | 710.20 | 709.40 | 710.00 | 710.00 | -0.87% | 48 |
| Oct 9, 2026 | 712.60 | 719.00 | 712.60 | 716.20 | 716.20 | -1.21% | 29 |
| Oct 8, 2026 | 730.80 | 730.80 | 714.80 | 725.00 | 725.00 | 0.19% | 232 |
| Oct 7, 2026 | 765.40 | 765.40 | 722.80 | 723.60 | 723.60 | -5.66% | 21 |
| Oct 6, 2026 | 755.00 | 768.60 | 755.00 | 767.00 | 767.00 | 1.11% | 63 |
| Oct 5, 2026 | 754.20 | 763.60 | 744.40 | 758.60 | 758.60 | 0.72% | 35 |
| Oct 2, 2026 | 732.40 | 753.20 | 732.40 | 753.20 | 753.20 | 2.95% | 16 |
| Oct 1, 2026 | 719.80 | 731.60 | 719.80 | 731.60 | 731.60 | 1.61% | 20 |
| Sep 30, 2026 | 729.20 | 733.60 | 718.00 | 720.00 | 720.00 | -0.69% | 15 |
| Sep 29, 2026 | 725.80 | 728.20 | 722.80 | 725.00 | 725.00 | 0.25% | 61 |
| Sep 28, 2026 | 711.80 | 723.20 | 711.80 | 723.20 | 723.20 | 0.89% | 4 |
| Sep 25, 2026 | 706.20 | 716.80 | 706.20 | 716.80 | 716.80 | 1.47% | 63 |
| Sep 24, 2026 | 709.20 | 709.20 | 700.20 | 706.40 | 706.40 | -1.20% | 56 |
| Sep 23, 2026 | 705.20 | 715.00 | 703.00 | 715.00 | 715.00 | 1.71% | 70 |
| Sep 22, 2026 | 709.00 | 709.00 | 703.00 | 703.00 | 703.00 | -1.76% | 112 |
| Sep 21, 2026 | 707.00 | 724.00 | 707.00 | 715.60 | 715.60 | 2.79% | 132 |
| Sep 18, 2026 | 694.60 | 701.20 | 694.60 | 696.20 | 696.20 | 0.37% | 141 |
| Sep 17, 2026 | 689.00 | 700.00 | 689.00 | 693.60 | 693.60 | 2.18% | 217 |
| Sep 16, 2026 | 678.00 | 685.80 | 678.00 | 678.80 | 678.80 | 0.18% | 44 |
| Sep 15, 2026 | 681.40 | 681.40 | 674.40 | 677.60 | 677.60 | -0.38% | 60 |
| Sep 14, 2026 | 694.00 | 694.00 | 678.60 | 680.20 | 680.20 | -2.52% | 436 |
| Sep 11, 2026 | 693.00 | 697.80 | 693.00 | 697.80 | 697.80 | 1.16% | 1 |
| Sep 10, 2026 | 699.40 | 702.60 | 689.80 | 689.80 | 689.80 | -1.63% | 71 |
| Sep 9, 2026 | 703.20 | 706.20 | 697.00 | 701.20 | 701.20 | -1.30% | 25 |
| Sep 8, 2026 | 701.00 | 711.60 | 701.00 | 710.40 | 710.40 | 1.78% | 116 |
| Sep 7, 2026 | 708.00 | 708.00 | 698.00 | 698.00 | 698.00 | 0.14% | 143 |
| Sep 4, 2026 | 686.40 | 698.00 | 686.40 | 697.00 | 697.00 | 1.99% | 21 |
| Sep 3, 2026 | 680.80 | 686.40 | 680.80 | 683.40 | 683.40 | 1.15% | 38 |
| Sep 2, 2026 | 668.20 | 675.60 | 668.20 | 675.60 | 675.60 | 0.66% | 239 |
| Sep 1, 2026 | 684.20 | 691.00 | 670.80 | 671.20 | 671.20 | -1.12% | 147 |
| Aug 31, 2026 | 686.20 | 690.40 | 678.80 | 678.80 | 678.80 | -1.91% | 52 |
| Aug 28, 2026 | 698.00 | 706.00 | 692.00 | 692.00 | 692.00 | -1.34% | 170 |
| Aug 27, 2026 | 708.00 | 715.20 | 697.60 | 701.40 | 701.40 | 1.01% | 98 |
| Aug 26, 2026 | 691.60 | 700.00 | 691.60 | 694.40 | 694.40 | 0.40% | 30 |
| Aug 25, 2026 | 696.20 | 707.20 | 691.60 | 691.60 | 691.60 | -0.26% | 15 |
| 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 |