Caterpillar Inc. (VIE:CAT)
Austria · Delayed Price · Currency is EUR 777.60
+38.20 (5.17%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 748.20 | 752.00 | 739.40 | 739.40 | 739.40 | -1.83% | 89 |
| May 29, 2026 | 764.80 | 766.80 | 753.20 | 753.20 | 753.20 | -2.59% | 22 |
| May 28, 2026 | 782.20 | 783.40 | 761.80 | 773.20 | 773.20 | -0.72% | 38 |
| May 27, 2026 | 784.00 | 788.00 | 772.60 | 778.80 | 778.80 | 0.23% | 170 |
| May 26, 2026 | 766.60 | 777.00 | 756.40 | 777.00 | 777.00 | 0.86% | 34 |
| May 25, 2026 | 769.60 | 795.00 | 767.00 | 770.40 | 770.40 | 0.57% | 126 |
| May 22, 2026 | 751.40 | 766.00 | 745.80 | 766.00 | 766.00 | 2.93% | 50 |
| May 21, 2026 | 749.80 | 757.00 | 743.00 | 744.20 | 744.20 | -0.75% | 59 |
| May 20, 2026 | 745.40 | 750.60 | 743.20 | 749.80 | 749.80 | 1.71% | 73 |
| May 19, 2026 | 741.60 | 741.60 | 730.00 | 737.20 | 737.20 | -0.24% | 134 |
| May 18, 2026 | 758.60 | 767.60 | 739.00 | 739.00 | 739.00 | -3.35% | 121 |
| May 15, 2026 | 783.60 | 783.60 | 762.40 | 764.60 | 764.60 | -2.30% | 44 |
| May 14, 2026 | 772.20 | 782.60 | 772.20 | 782.60 | 782.60 | 1.50% | 23 |
| May 13, 2026 | 782.40 | 784.00 | 771.00 | 771.00 | 771.00 | 0.57% | 73 |
| May 12, 2026 | 784.80 | 787.20 | 766.60 | 766.60 | 766.60 | -0.65% | 85 |
| May 11, 2026 | 761.00 | 771.60 | 758.00 | 771.60 | 771.60 | 1.10% | 148 |
| May 8, 2026 | 766.40 | 775.00 | 763.20 | 763.20 | 763.20 | -0.91% | 58 |
| May 7, 2026 | 791.20 | 792.00 | 768.80 | 770.20 | 770.20 | -1.96% | 111 |
| May 6, 2026 | 779.80 | 791.00 | 774.40 | 785.60 | 785.60 | 1.97% | 140 |
| May 5, 2026 | 752.00 | 770.40 | 752.00 | 770.40 | 770.40 | 2.77% | 38 |
| May 4, 2026 | 761.20 | 763.00 | 749.60 | 749.60 | 749.60 | -1.29% | 54 |
| Apr 30, 2026 | 696.80 | 759.40 | 694.20 | 759.40 | 759.40 | 9.17% | 169 |
| Apr 29, 2026 | 704.20 | 705.00 | 695.60 | 695.60 | 695.60 | 0.14% | 106 |
| Apr 28, 2026 | 708.20 | 708.20 | 692.20 | 694.60 | 694.60 | -0.63% | 91 |
| Apr 27, 2026 | 708.40 | 709.00 | 699.00 | 699.00 | 699.00 | -1.85% | 37 |
| Apr 24, 2026 | 716.80 | 716.80 | 712.20 | 712.20 | 712.20 | -0.59% | - |
| Apr 23, 2026 | 689.20 | 716.40 | 689.20 | 716.40 | 716.40 | 3.41% | 27 |
| Apr 22, 2026 | 688.00 | 695.60 | 688.00 | 692.80 | 692.80 | 0.61% | 130 |
| Apr 21, 2026 | 678.40 | 693.60 | 678.40 | 688.60 | 688.60 | 1.65% | 7 |
| Apr 20, 2026 | 669.00 | 677.40 | 669.00 | 677.40 | 677.40 | 4.68% | 60 |
| Apr 16, 2026 | 654.00 | 654.00 | 648.40 | 648.40 | 647.12 | 0.06% | - |
| Apr 15, 2026 | 674.00 | 674.20 | 648.00 | 648.00 | 646.72 | -3.94% | - |
| Apr 14, 2026 | 673.40 | 675.80 | 672.80 | 674.60 | 673.27 | 0.45% | 2 |
| Apr 13, 2026 | 667.20 | 676.20 | 667.20 | 671.60 | 670.28 | -1.06% | - |
| Apr 10, 2026 | 671.80 | 678.80 | 671.80 | 678.80 | 677.46 | 1.59% | 26 |
| Apr 9, 2026 | 659.20 | 668.20 | 656.60 | 668.20 | 666.88 | 2.14% | 41 |
| Apr 8, 2026 | 647.40 | 660.20 | 646.00 | 654.20 | 652.91 | 5.69% | 163 |
| Apr 7, 2026 | 621.40 | 623.60 | 618.00 | 619.00 | 617.78 | -1.43% | 48 |
| Apr 2, 2026 | 620.00 | 628.00 | 616.00 | 628.00 | 626.76 | -0.63% | - |
| Apr 1, 2026 | 619.00 | 632.00 | 617.00 | 632.00 | 630.75 | 5.86% | 5 |
| Mar 31, 2026 | 588.00 | 597.00 | 586.00 | 597.00 | 595.82 | 1.02% | 84 |
| Mar 30, 2026 | 605.00 | 611.00 | 591.00 | 591.00 | 589.83 | -2.96% | 30 |
| Mar 27, 2026 | 614.00 | 614.00 | 605.00 | 609.00 | 607.80 | -0.16% | 30 |
| Mar 26, 2026 | 625.00 | 625.00 | 610.00 | 610.00 | 608.80 | -2.24% | 11 |
| Mar 25, 2026 | 624.00 | 629.00 | 624.00 | 624.00 | 622.77 | 0.81% | 2 |
| Mar 24, 2026 | 606.00 | 619.00 | 600.00 | 619.00 | 617.78 | 3.00% | 53 |
| Mar 23, 2026 | 581.00 | 609.00 | 580.00 | 601.00 | 599.81 | 2.21% | 47 |
| Mar 20, 2026 | 599.00 | 599.00 | 587.00 | 588.00 | 586.84 | -0.68% | 39 |
| Mar 19, 2026 | 604.00 | 604.00 | 590.00 | 592.00 | 590.83 | -3.43% | 41 |
| Mar 18, 2026 | 615.00 | 615.00 | 609.00 | 613.00 | 611.79 | 0.33% | 11 |