Caterpillar Inc. (ETR:CAT1)
Germany
· Delayed Price · Currency is EUR 597.00
-19.00 (-3.08%)
At close: Mar 6, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 612.00 | 612.00 | 586.00 | 597.00 | 597.00 | -3.08% | 1,278 |
| Mar 5, 2026 | 629.00 | 634.00 | 614.00 | 616.00 | 616.00 | -3.14% | 400 |
| Mar 4, 2026 | 616.00 | 641.00 | 615.00 | 636.00 | 636.00 | 1.92% | 1,046 |
| Mar 3, 2026 | 633.00 | 634.00 | 612.00 | 624.00 | 624.00 | -2.04% | 1,248 |
| Mar 2, 2026 | 618.00 | 640.00 | 617.00 | 637.00 | 637.00 | 1.76% | 815 |
| Feb 27, 2026 | 640.00 | 640.00 | 624.00 | 626.00 | 626.00 | -1.57% | 664 |
| Feb 26, 2026 | 647.00 | 653.00 | 619.00 | 636.00 | 636.00 | -2.00% | 738 |
| Feb 25, 2026 | 652.00 | 660.00 | 646.00 | 649.00 | 649.00 | -0.46% | 409 |
| Feb 24, 2026 | 644.00 | 656.00 | 640.00 | 652.00 | 652.00 | 1.09% | 343 |
| Feb 23, 2026 | 639.00 | 646.00 | 635.00 | 645.00 | 645.00 | - | 377 |
| Feb 20, 2026 | 649.00 | 652.00 | 644.00 | 645.00 | 645.00 | -0.15% | 186 |
| Feb 19, 2026 | 640.00 | 647.00 | 635.00 | 646.00 | 646.00 | -1.07% | 652 |
| Feb 18, 2026 | 649.00 | 653.00 | 644.00 | 653.00 | 653.00 | 1.24% | 225 |
| Feb 17, 2026 | 656.00 | 656.00 | 636.00 | 645.00 | 645.00 | -0.92% | 442 |
| Feb 16, 2026 | 657.00 | 660.00 | 651.00 | 651.00 | 651.00 | -0.76% | 668 |
| Feb 13, 2026 | 639.00 | 661.00 | 630.00 | 656.00 | 656.00 | 1.23% | 2,177 |
| Feb 12, 2026 | 660.00 | 664.00 | 646.00 | 648.00 | 648.00 | - | 1,767 |
| Feb 11, 2026 | 627.00 | 654.00 | 624.00 | 648.00 | 648.00 | 4.01% | 1,975 |
| Feb 10, 2026 | 625.00 | 629.00 | 622.00 | 623.00 | 623.00 | 0.81% | 671 |
| Feb 9, 2026 | 613.00 | 620.00 | 607.00 | 618.00 | 618.00 | 1.81% | 472 |
| Feb 6, 2026 | 584.00 | 607.00 | 582.00 | 607.00 | 607.00 | 5.38% | 2,094 |
| Feb 5, 2026 | 587.00 | 590.00 | 565.00 | 576.00 | 576.00 | -2.70% | 551 |
| Feb 4, 2026 | 599.00 | 610.00 | 592.00 | 592.00 | 592.00 | -0.67% | 988 |
| Feb 3, 2026 | 587.00 | 600.00 | 585.00 | 596.00 | 596.00 | 3.29% | 661 |
| Feb 2, 2026 | 544.00 | 579.00 | 544.00 | 577.00 | 577.00 | 4.34% | 4,288 |
| Jan 30, 2026 | 551.00 | 567.00 | 548.00 | 553.00 | 553.00 | -1.07% | 542 |
| Jan 29, 2026 | 545.00 | 569.00 | 541.00 | 559.00 | 559.00 | 4.10% | 1,167 |
| Jan 28, 2026 | 533.00 | 537.00 | 533.00 | 537.00 | 537.00 | 0.19% | 110 |
| Jan 27, 2026 | 539.00 | 540.00 | 532.00 | 536.00 | 536.00 | 2.29% | 390 |
| Jan 26, 2026 | 527.00 | 531.00 | 523.00 | 524.00 | 524.00 | -2.60% | 673 |
| Jan 23, 2026 | 553.00 | 554.00 | 537.00 | 538.00 | 538.00 | -2.54% | 312 |
| Jan 22, 2026 | 556.00 | 559.00 | 549.00 | 552.00 | 552.00 | 1.47% | 361 |
| Jan 21, 2026 | 538.00 | 544.00 | 535.00 | 544.00 | 544.00 | 0.18% | 432 |
| Jan 20, 2026 | 540.00 | 549.00 | 534.00 | 543.00 | 543.00 | 0.18% | 645 |
| Jan 19, 2026 | 544.00 | 552.00 | 542.00 | 542.00 | 540.70 | -2.69% | 756 |
| Jan 16, 2026 | 564.00 | 565.00 | 555.00 | 557.00 | 555.67 | -0.71% | 560 |
| Jan 15, 2026 | 551.00 | 561.00 | 551.00 | 561.00 | 559.66 | 3.70% | 417 |
| Jan 14, 2026 | 546.00 | 550.00 | 538.00 | 541.00 | 539.71 | -1.81% | 239 |
| Jan 13, 2026 | 542.00 | 553.00 | 540.00 | 551.00 | 549.68 | 2.99% | 997 |
| Jan 12, 2026 | 526.00 | 537.00 | 525.00 | 535.00 | 533.72 | 0.94% | 192 |
| Jan 9, 2026 | 524.00 | 530.00 | 522.00 | 530.00 | 528.73 | 2.91% | 467 |
| Jan 8, 2026 | 509.00 | 515.00 | 509.00 | 515.00 | 513.77 | -0.96% | 68 |
| Jan 7, 2026 | 537.00 | 537.00 | 518.00 | 520.00 | 518.76 | -2.44% | 552 |
| Jan 6, 2026 | 526.00 | 533.00 | 520.00 | 533.00 | 531.72 | 0.57% | 748 |
| Jan 5, 2026 | 515.00 | 531.00 | 513.00 | 530.00 | 528.73 | 5.16% | 2,295 |
| Jan 2, 2026 | 491.50 | 508.00 | 491.50 | 504.00 | 502.79 | 2.23% | 1,584 |
| Dec 30, 2025 | 492.50 | 495.50 | 488.50 | 493.00 | 491.82 | 0.20% | 104 |
| Dec 29, 2025 | 495.00 | 495.50 | 488.50 | 492.00 | 490.82 | -1.20% | 278 |
| Dec 23, 2025 | 495.00 | 501.00 | 493.00 | 498.00 | 496.81 | 0.91% | 268 |
| Dec 22, 2025 | 495.00 | 496.00 | 490.50 | 493.50 | 492.32 | 0.41% | 323 |
| Dec 19, 2025 | 486.50 | 494.50 | 484.00 | 491.50 | 490.32 | 1.24% | 286 |
| Dec 18, 2025 | 476.50 | 490.00 | 476.50 | 485.50 | 484.34 | 2.10% | 446 |
| Dec 17, 2025 | 500.00 | 503.00 | 475.50 | 475.50 | 474.36 | -5.65% | 800 |
| Dec 16, 2025 | 501.00 | 506.00 | 500.00 | 504.00 | 502.79 | -0.40% | 819 |
| Dec 15, 2025 | 513.00 | 516.00 | 502.00 | 506.00 | 504.79 | -0.59% | 474 |
| Dec 12, 2025 | 537.00 | 538.00 | 509.00 | 509.00 | 507.78 | -3.60% | 298 |
| Dec 11, 2025 | 521.00 | 528.00 | 517.00 | 528.00 | 526.74 | 1.54% | 863 |
| Dec 10, 2025 | 510.00 | 520.00 | 510.00 | 520.00 | 518.76 | 1.17% | 471 |
| Dec 9, 2025 | 513.00 | 515.00 | 510.00 | 514.00 | 512.77 | -0.39% | 163 |
| Dec 8, 2025 | 521.00 | 521.00 | 509.00 | 516.00 | 514.77 | 0.19% | 504 |
| Dec 5, 2025 | 516.00 | 524.00 | 514.00 | 515.00 | 513.77 | - | 397 |
| Dec 4, 2025 | 508.00 | 517.00 | 505.00 | 515.00 | 513.77 | 2.79% | 441 |
| Dec 3, 2025 | 500.00 | 502.00 | 484.50 | 501.00 | 499.80 | 1.01% | 829 |
| Dec 2, 2025 | 490.00 | 497.00 | 488.50 | 496.00 | 494.81 | 0.61% | 307 |
| Dec 1, 2025 | 493.00 | 493.50 | 488.50 | 493.00 | 491.82 | -0.90% | 260 |
| Nov 28, 2025 | 498.50 | 498.50 | 496.00 | 497.50 | 496.31 | -0.30% | 316 |
| Nov 27, 2025 | 493.00 | 499.50 | 493.00 | 499.00 | 497.81 | 1.01% | 229 |
| Nov 26, 2025 | 492.00 | 495.00 | 488.00 | 494.00 | 492.82 | 2.38% | 368 |
| Nov 25, 2025 | 488.00 | 488.00 | 476.50 | 482.50 | 481.35 | -1.23% | 235 |
| Nov 24, 2025 | 479.50 | 490.50 | 478.50 | 488.50 | 487.33 | 2.30% | 279 |
| Nov 21, 2025 | 473.00 | 478.50 | 472.00 | 477.50 | 476.36 | -0.52% | 672 |
| Nov 20, 2025 | 487.00 | 490.50 | 480.00 | 480.00 | 478.85 | 0.10% | 526 |
| Nov 19, 2025 | 470.50 | 484.00 | 470.50 | 479.50 | 478.35 | 1.16% | 85 |
| Nov 18, 2025 | 473.00 | 475.00 | 464.50 | 474.00 | 472.87 | -1.25% | 405 |
| Nov 17, 2025 | 480.00 | 482.50 | 477.50 | 480.00 | 478.85 | 0.42% | 273 |
| Nov 14, 2025 | 476.50 | 478.00 | 467.50 | 478.00 | 476.86 | 0.21% | 344 |
| Nov 13, 2025 | 495.50 | 496.00 | 473.50 | 477.00 | 475.86 | -4.02% | 254 |
| Nov 12, 2025 | 491.00 | 501.00 | 491.00 | 497.00 | 495.81 | 1.64% | 640 |
| Nov 11, 2025 | 493.00 | 496.00 | 485.00 | 489.00 | 487.83 | -0.20% | 301 |
| Nov 10, 2025 | 493.00 | 495.00 | 487.00 | 490.00 | 488.83 | 2.30% | 283 |
| Nov 7, 2025 | 494.50 | 496.50 | 478.50 | 479.00 | 477.85 | -2.34% | 351 |
| Nov 6, 2025 | 494.50 | 499.00 | 490.50 | 490.50 | 489.33 | 0.93% | 234 |
| Nov 5, 2025 | 476.50 | 489.50 | 476.50 | 486.00 | 484.84 | 1.36% | 111 |
| Nov 4, 2025 | 491.00 | 493.00 | 476.50 | 479.50 | 478.35 | -3.42% | 658 |
| Nov 3, 2025 | 500.00 | 504.00 | 492.00 | 496.50 | 495.31 | -0.70% | 383 |
| Oct 31, 2025 | 504.00 | 509.00 | 499.00 | 500.00 | 498.80 | -0.99% | 1,095 |
| Oct 30, 2025 | 503.00 | 512.00 | 499.50 | 505.00 | 503.79 | - | 867 |
| Oct 29, 2025 | 450.00 | 510.00 | 449.50 | 505.00 | 503.79 | 11.97% | 1,964 |
| Oct 28, 2025 | 452.00 | 453.50 | 450.50 | 451.00 | 449.92 | 0.45% | 230 |
| Oct 27, 2025 | 453.50 | 455.50 | 449.00 | 449.00 | 447.93 | -0.88% | 354 |
| Oct 24, 2025 | 451.00 | 453.00 | 451.00 | 453.00 | 451.92 | 1.80% | 110 |
| Oct 23, 2025 | 445.00 | 448.00 | 442.00 | 445.00 | 443.94 | 0.56% | 418 |
| Oct 22, 2025 | 452.00 | 455.50 | 442.50 | 442.50 | 441.44 | -3.28% | 137 |
| Oct 21, 2025 | 456.00 | 459.50 | 450.50 | 457.50 | 456.41 | 0.88% | 345 |
| Oct 20, 2025 | 452.00 | 456.50 | 451.50 | 453.50 | 452.41 | -0.44% | 371 |
| Oct 17, 2025 | 458.50 | 464.50 | 452.50 | 455.50 | 453.12 | -1.41% | 723 |
| Oct 16, 2025 | 460.50 | 464.50 | 459.50 | 462.00 | 459.58 | 0.87% | 303 |
| Oct 15, 2025 | 457.50 | 460.50 | 455.00 | 458.00 | 455.61 | 2.23% | 431 |
| Oct 14, 2025 | 434.00 | 448.00 | 431.50 | 448.00 | 445.66 | 3.46% | 1,210 |
| Oct 13, 2025 | 435.50 | 436.50 | 429.50 | 433.00 | 430.74 | 1.41% | 361 |