Caterpillar Inc. (ETR:CAT1)
Germany
· Delayed Price · Currency is EUR 515.00
0.00 (0.00%)
At close: Dec 5, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 516.00 | 524.00 | 514.00 | 515.00 | 515.00 | - | 397 |
| Dec 4, 2025 | 508.00 | 517.00 | 505.00 | 515.00 | 515.00 | 2.79% | 441 |
| Dec 3, 2025 | 500.00 | 502.00 | 484.50 | 501.00 | 501.00 | 1.01% | 829 |
| Dec 2, 2025 | 490.00 | 497.00 | 488.50 | 496.00 | 496.00 | 0.61% | 307 |
| Dec 1, 2025 | 493.00 | 493.50 | 488.50 | 493.00 | 493.00 | -0.90% | 260 |
| Nov 28, 2025 | 498.50 | 498.50 | 496.00 | 497.50 | 497.50 | -0.30% | 316 |
| Nov 27, 2025 | 493.00 | 499.50 | 493.00 | 499.00 | 499.00 | 1.01% | 229 |
| Nov 26, 2025 | 492.00 | 495.00 | 488.00 | 494.00 | 494.00 | 2.38% | 368 |
| Nov 25, 2025 | 488.00 | 488.00 | 476.50 | 482.50 | 482.50 | -1.23% | 235 |
| Nov 24, 2025 | 479.50 | 490.50 | 478.50 | 488.50 | 488.50 | 2.30% | 279 |
| Nov 21, 2025 | 473.00 | 478.50 | 472.00 | 477.50 | 477.50 | -0.52% | 672 |
| Nov 20, 2025 | 487.00 | 490.50 | 480.00 | 480.00 | 480.00 | 0.10% | 526 |
| Nov 19, 2025 | 470.50 | 484.00 | 470.50 | 479.50 | 479.50 | 1.16% | 85 |
| Nov 18, 2025 | 473.00 | 475.00 | 464.50 | 474.00 | 474.00 | -1.25% | 405 |
| Nov 17, 2025 | 480.00 | 482.50 | 477.50 | 480.00 | 480.00 | 0.42% | 273 |
| Nov 14, 2025 | 476.50 | 478.00 | 467.50 | 478.00 | 478.00 | 0.21% | 344 |
| Nov 13, 2025 | 495.50 | 496.00 | 473.50 | 477.00 | 477.00 | -4.02% | 254 |
| Nov 12, 2025 | 491.00 | 501.00 | 491.00 | 497.00 | 497.00 | 1.64% | 640 |
| Nov 11, 2025 | 493.00 | 496.00 | 485.00 | 489.00 | 489.00 | -0.20% | 301 |
| Nov 10, 2025 | 493.00 | 495.00 | 487.00 | 490.00 | 490.00 | 2.30% | 283 |
| Nov 7, 2025 | 494.50 | 496.50 | 478.50 | 479.00 | 479.00 | -2.34% | 351 |
| Nov 6, 2025 | 494.50 | 499.00 | 490.50 | 490.50 | 490.50 | 0.93% | 234 |
| Nov 5, 2025 | 476.50 | 489.50 | 476.50 | 486.00 | 486.00 | 1.36% | 111 |
| Nov 4, 2025 | 491.00 | 493.00 | 476.50 | 479.50 | 479.50 | -3.42% | 658 |
| Nov 3, 2025 | 500.00 | 504.00 | 492.00 | 496.50 | 496.50 | -0.70% | 383 |
| Oct 31, 2025 | 504.00 | 509.00 | 499.00 | 500.00 | 500.00 | -0.99% | 1,095 |
| Oct 30, 2025 | 503.00 | 512.00 | 499.50 | 505.00 | 505.00 | - | 867 |
| Oct 29, 2025 | 450.00 | 510.00 | 449.50 | 505.00 | 505.00 | 11.97% | 1,964 |
| Oct 28, 2025 | 452.00 | 453.50 | 450.50 | 451.00 | 451.00 | 0.45% | 230 |
| Oct 27, 2025 | 453.50 | 455.50 | 449.00 | 449.00 | 449.00 | -0.88% | 354 |
| Oct 24, 2025 | 451.00 | 453.00 | 451.00 | 453.00 | 453.00 | 1.80% | 110 |
| Oct 23, 2025 | 445.00 | 448.00 | 442.00 | 445.00 | 445.00 | 0.56% | 418 |
| Oct 22, 2025 | 452.00 | 455.50 | 442.50 | 442.50 | 442.50 | -3.28% | 137 |
| Oct 21, 2025 | 456.00 | 459.50 | 450.50 | 457.50 | 457.50 | 0.88% | 345 |
| Oct 20, 2025 | 452.00 | 456.50 | 451.50 | 453.50 | 453.50 | -0.44% | 371 |
| Oct 17, 2025 | 458.50 | 464.50 | 452.50 | 455.50 | 454.21 | -1.41% | 723 |
| Oct 16, 2025 | 460.50 | 464.50 | 459.50 | 462.00 | 460.69 | 0.87% | 303 |
| Oct 15, 2025 | 457.50 | 460.50 | 455.00 | 458.00 | 456.70 | 2.23% | 431 |
| Oct 14, 2025 | 434.00 | 448.00 | 431.50 | 448.00 | 446.73 | 3.46% | 1,210 |
| Oct 13, 2025 | 435.50 | 436.50 | 429.50 | 433.00 | 431.77 | 1.41% | 361 |
| Oct 10, 2025 | 435.50 | 437.00 | 427.00 | 427.00 | 425.79 | -1.39% | 251 |
| Oct 9, 2025 | 432.50 | 437.00 | 431.00 | 433.00 | 431.77 | -0.12% | 480 |
| Oct 8, 2025 | 418.50 | 433.50 | 418.50 | 433.50 | 432.27 | 4.21% | 579 |
| Oct 7, 2025 | 424.00 | 426.50 | 416.00 | 416.00 | 414.82 | -1.89% | 273 |
| Oct 6, 2025 | 428.00 | 432.00 | 422.50 | 424.00 | 422.79 | -0.35% | 926 |
| Oct 3, 2025 | 420.50 | 426.50 | 419.00 | 425.50 | 424.29 | 2.28% | 216 |
| Oct 2, 2025 | 410.00 | 421.00 | 408.00 | 416.00 | 414.82 | 0.97% | 1,576 |
| Oct 1, 2025 | 402.00 | 412.00 | 402.00 | 412.00 | 410.83 | 2.74% | 350 |
| Sep 30, 2025 | 403.00 | 404.50 | 399.50 | 401.00 | 399.86 | -0.12% | 634 |
| Sep 29, 2025 | 398.50 | 402.50 | 398.50 | 401.50 | 400.36 | 0.63% | 428 |
| Sep 26, 2025 | 398.00 | 399.00 | 398.00 | 399.00 | 397.87 | 0.50% | 54 |
| Sep 25, 2025 | 402.00 | 402.00 | 394.00 | 397.00 | 395.87 | -1.49% | 396 |
| Sep 24, 2025 | 399.00 | 404.50 | 398.50 | 403.00 | 401.85 | -0.98% | 741 |
| Sep 23, 2025 | 401.00 | 410.00 | 399.00 | 407.00 | 405.84 | 2.78% | 477 |
| Sep 22, 2025 | 394.50 | 396.00 | 391.50 | 396.00 | 394.87 | 0.25% | 397 |
| Sep 19, 2025 | 396.50 | 400.50 | 394.50 | 395.00 | 393.88 | 1.28% | 463 |
| Sep 18, 2025 | 381.50 | 391.00 | 381.50 | 390.00 | 388.89 | 2.77% | 1,700 |
| Sep 17, 2025 | 371.50 | 380.00 | 371.50 | 379.50 | 378.42 | 2.99% | 162 |
| Sep 16, 2025 | 370.50 | 371.00 | 367.50 | 368.50 | 367.45 | 0.14% | 271 |
| Sep 15, 2025 | 370.50 | 371.00 | 367.50 | 368.00 | 366.95 | 0.14% | 95 |
| Sep 12, 2025 | 367.50 | 368.00 | 365.50 | 367.50 | 366.46 | -0.54% | 242 |
| Sep 11, 2025 | 361.50 | 370.00 | 360.50 | 369.50 | 368.45 | 2.50% | 301 |
| Sep 10, 2025 | 357.00 | 361.50 | 357.00 | 360.50 | 359.48 | 1.12% | 1,381 |
| Sep 9, 2025 | 361.50 | 361.50 | 356.50 | 356.50 | 355.49 | -1.11% | 342 |
| Sep 8, 2025 | 360.50 | 363.00 | 356.00 | 360.50 | 359.48 | 0.70% | 54 |
| Sep 5, 2025 | 361.50 | 362.00 | 357.00 | 358.00 | 356.98 | 0.14% | 276 |
| Sep 4, 2025 | 358.00 | 358.00 | 356.00 | 357.50 | 356.48 | 1.27% | 134 |
| Sep 3, 2025 | 353.00 | 358.00 | 353.00 | 353.00 | 352.00 | -0.84% | 190 |
| Sep 2, 2025 | 359.50 | 359.50 | 355.00 | 356.00 | 354.99 | - | 152 |
| Sep 1, 2025 | 362.50 | 362.50 | 356.00 | 356.00 | 354.99 | -0.28% | 146 |
| Aug 29, 2025 | 362.00 | 365.50 | 357.00 | 357.00 | 355.99 | -4.16% | 683 |
| Aug 28, 2025 | 372.50 | 374.50 | 372.00 | 372.50 | 371.44 | - | 144 |
| Aug 27, 2025 | 370.50 | 372.50 | 369.00 | 372.50 | 371.44 | 1.09% | 302 |
| Aug 26, 2025 | 371.00 | 371.00 | 368.00 | 368.50 | 367.45 | -0.67% | 499 |
| Aug 25, 2025 | 372.00 | 373.00 | 371.00 | 371.00 | 369.95 | - | 265 |
| Aug 22, 2025 | 361.00 | 371.50 | 361.00 | 371.00 | 369.95 | 3.34% | 211 |
| Aug 21, 2025 | 362.00 | 362.00 | 358.00 | 359.00 | 357.98 | -0.28% | 113 |
| Aug 20, 2025 | 357.50 | 360.00 | 355.50 | 360.00 | 358.98 | 0.14% | 538 |
| Aug 19, 2025 | 355.50 | 361.00 | 354.00 | 359.50 | 358.48 | 2.57% | 973 |
| Aug 18, 2025 | 348.50 | 350.50 | 347.50 | 350.50 | 349.50 | -0.28% | 403 |
| Aug 15, 2025 | 354.00 | 354.50 | 351.00 | 351.50 | 350.50 | -0.42% | 115 |
| Aug 14, 2025 | 354.00 | 356.50 | 347.50 | 353.00 | 352.00 | 0.28% | 746 |
| Aug 13, 2025 | 350.50 | 354.50 | 350.50 | 352.00 | 351.00 | -1.26% | 177 |
| Aug 12, 2025 | 352.50 | 358.00 | 351.50 | 356.50 | 355.49 | 1.13% | 290 |
| Aug 11, 2025 | 357.50 | 360.50 | 352.50 | 352.50 | 351.50 | -1.26% | 167 |
| Aug 8, 2025 | 358.00 | 362.00 | 357.00 | 357.00 | 355.99 | 0.28% | 139 |
| Aug 7, 2025 | 364.00 | 369.00 | 354.00 | 356.00 | 354.99 | -3.65% | 855 |
| Aug 6, 2025 | 375.50 | 379.00 | 369.50 | 369.50 | 368.45 | -1.07% | 430 |
| Aug 5, 2025 | 376.50 | 380.00 | 358.50 | 373.50 | 372.44 | -0.53% | 2,540 |
| Aug 4, 2025 | 372.50 | 376.00 | 370.00 | 375.50 | 374.43 | 1.49% | 451 |
| Aug 1, 2025 | 381.50 | 381.50 | 365.00 | 370.00 | 368.95 | -3.39% | 837 |
| Jul 31, 2025 | 376.00 | 385.00 | 376.00 | 383.00 | 381.91 | 1.32% | 814 |
| Jul 30, 2025 | 373.00 | 378.00 | 373.00 | 378.00 | 376.93 | 2.16% | 232 |
| Jul 29, 2025 | 376.00 | 378.00 | 370.00 | 370.00 | 368.95 | -1.07% | 822 |
| Jul 28, 2025 | 373.50 | 376.50 | 371.50 | 374.00 | 372.94 | 2.05% | 563 |
| Jul 25, 2025 | 365.00 | 368.00 | 365.00 | 366.50 | 365.46 | 0.83% | 329 |
| Jul 24, 2025 | 365.00 | 365.00 | 362.50 | 363.50 | 362.47 | 0.28% | 221 |
| Jul 23, 2025 | 356.50 | 362.50 | 355.00 | 362.50 | 361.47 | 2.69% | 279 |
| Jul 22, 2025 | 351.00 | 353.50 | 350.00 | 353.00 | 352.00 | -0.56% | 254 |
| Jul 21, 2025 | 353.50 | 356.50 | 353.50 | 355.00 | 353.99 | -0.56% | 94 |