Caterpillar Inc. (ETR:CAT1)
Germany
· Delayed Price · Currency is EUR 696.50
-9.80 (-1.39%)
Apr 28, 2026, 5:51 PM CET
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 709.00 | 709.00 | 691.40 | 694.40 | 694.40 | -0.86% | 1,370 |
| Apr 27, 2026 | 709.00 | 710.60 | 697.60 | 700.40 | 700.40 | -1.49% | 597 |
| Apr 24, 2026 | 715.80 | 720.20 | 707.00 | 711.00 | 711.00 | -0.75% | 886 |
| Apr 23, 2026 | 690.20 | 716.40 | 688.40 | 716.40 | 716.40 | 3.35% | 310 |
| Apr 22, 2026 | 689.80 | 696.80 | 683.80 | 693.20 | 693.20 | 0.73% | 857 |
| Apr 21, 2026 | 680.60 | 694.20 | 677.60 | 688.20 | 688.20 | 1.65% | 649 |
| Apr 20, 2026 | 669.80 | 677.00 | 667.40 | 677.00 | 677.00 | 0.86% | 360 |
| Apr 17, 2026 | 651.60 | 671.20 | 651.60 | 671.20 | 669.92 | 3.33% | 120 |
| Apr 16, 2026 | 658.00 | 658.00 | 648.40 | 649.60 | 648.36 | 0.06% | 839 |
| Apr 15, 2026 | 673.80 | 676.80 | 649.20 | 649.20 | 647.96 | -3.77% | 573 |
| Apr 14, 2026 | 675.60 | 678.00 | 666.00 | 674.60 | 673.31 | 0.36% | 365 |
| Apr 13, 2026 | 666.20 | 680.80 | 666.20 | 672.20 | 670.92 | -1.15% | 300 |
| Apr 10, 2026 | 672.80 | 680.00 | 670.40 | 680.00 | 678.70 | 1.52% | 929 |
| Apr 9, 2026 | 659.60 | 673.00 | 656.60 | 669.80 | 668.52 | 2.38% | 349 |
| Apr 8, 2026 | 650.80 | 659.40 | 645.20 | 654.20 | 652.95 | 5.72% | 983 |
| Apr 7, 2026 | 620.20 | 623.80 | 616.80 | 618.80 | 617.62 | -1.46% | 293 |
| Apr 2, 2026 | 619.00 | 630.00 | 614.00 | 628.00 | 626.80 | -0.63% | 213 |
| Apr 1, 2026 | 620.00 | 633.00 | 618.00 | 632.00 | 630.80 | 5.86% | 471 |
| Mar 31, 2026 | 589.00 | 600.00 | 586.00 | 597.00 | 595.86 | 0.67% | 524 |
| Mar 30, 2026 | 604.00 | 611.00 | 586.00 | 593.00 | 591.87 | -2.63% | 292 |
| Mar 27, 2026 | 615.00 | 615.00 | 600.00 | 609.00 | 607.84 | -0.33% | 199 |
| Mar 26, 2026 | 619.00 | 622.00 | 610.00 | 611.00 | 609.84 | -2.24% | 279 |
| Mar 25, 2026 | 629.00 | 630.00 | 620.00 | 625.00 | 623.81 | 1.30% | 421 |
| Mar 24, 2026 | 604.00 | 620.00 | 596.00 | 617.00 | 615.82 | 2.32% | 763 |
| Mar 23, 2026 | 580.00 | 611.00 | 578.00 | 603.00 | 601.85 | 2.73% | 2,083 |
| Mar 20, 2026 | 598.00 | 600.00 | 587.00 | 587.00 | 585.88 | -0.68% | 151 |
| Mar 19, 2026 | 606.00 | 606.00 | 585.00 | 591.00 | 589.87 | -3.43% | 292 |
| Mar 18, 2026 | 612.00 | 615.00 | 607.00 | 612.00 | 610.83 | 0.16% | 755 |
| Mar 17, 2026 | 607.00 | 613.00 | 604.00 | 611.00 | 609.84 | 0.66% | 411 |
| Mar 16, 2026 | 613.00 | 613.00 | 606.00 | 607.00 | 605.84 | -0.16% | 216 |
| Mar 13, 2026 | 610.00 | 614.00 | 602.00 | 608.00 | 606.84 | - | 200 |
| Mar 12, 2026 | 607.00 | 609.00 | 594.00 | 608.00 | 606.84 | -0.82% | 282 |
| Mar 11, 2026 | 624.00 | 624.00 | 609.00 | 613.00 | 611.83 | -1.13% | 407 |
| Mar 10, 2026 | 610.00 | 624.00 | 605.00 | 620.00 | 618.82 | 4.20% | 893 |
| Mar 9, 2026 | 573.00 | 595.00 | 572.00 | 595.00 | 593.87 | -0.34% | 1,708 |
| Mar 6, 2026 | 612.00 | 612.00 | 586.00 | 597.00 | 595.86 | -3.08% | 1,278 |
| Mar 5, 2026 | 629.00 | 634.00 | 614.00 | 616.00 | 614.83 | -3.14% | 400 |
| Mar 4, 2026 | 616.00 | 641.00 | 615.00 | 636.00 | 634.79 | 1.92% | 1,046 |
| Mar 3, 2026 | 633.00 | 634.00 | 612.00 | 624.00 | 622.81 | -2.04% | 1,248 |
| Mar 2, 2026 | 618.00 | 640.00 | 617.00 | 637.00 | 635.79 | 1.76% | 815 |
| Feb 27, 2026 | 640.00 | 640.00 | 624.00 | 626.00 | 624.81 | -1.57% | 664 |
| Feb 26, 2026 | 647.00 | 653.00 | 619.00 | 636.00 | 634.79 | -2.00% | 738 |
| Feb 25, 2026 | 652.00 | 660.00 | 646.00 | 649.00 | 647.76 | -0.46% | 409 |
| Feb 24, 2026 | 644.00 | 656.00 | 640.00 | 652.00 | 650.76 | 1.09% | 343 |
| Feb 23, 2026 | 639.00 | 646.00 | 635.00 | 645.00 | 643.77 | - | 377 |
| Feb 20, 2026 | 649.00 | 652.00 | 644.00 | 645.00 | 643.77 | -0.15% | 186 |
| Feb 19, 2026 | 640.00 | 647.00 | 635.00 | 646.00 | 644.77 | -1.07% | 652 |
| Feb 18, 2026 | 649.00 | 653.00 | 644.00 | 653.00 | 651.76 | 1.24% | 225 |
| Feb 17, 2026 | 656.00 | 656.00 | 636.00 | 645.00 | 643.77 | -0.92% | 442 |
| Feb 16, 2026 | 657.00 | 660.00 | 651.00 | 651.00 | 649.76 | -0.76% | 668 |
| Feb 13, 2026 | 639.00 | 661.00 | 630.00 | 656.00 | 654.75 | 1.23% | 2,177 |
| Feb 12, 2026 | 660.00 | 664.00 | 646.00 | 648.00 | 646.77 | - | 1,767 |
| Feb 11, 2026 | 627.00 | 654.00 | 624.00 | 648.00 | 646.77 | 4.01% | 1,975 |
| Feb 10, 2026 | 625.00 | 629.00 | 622.00 | 623.00 | 621.81 | 0.81% | 671 |
| Feb 9, 2026 | 613.00 | 620.00 | 607.00 | 618.00 | 616.82 | 1.81% | 472 |
| Feb 6, 2026 | 584.00 | 607.00 | 582.00 | 607.00 | 605.84 | 5.38% | 2,094 |
| Feb 5, 2026 | 587.00 | 590.00 | 565.00 | 576.00 | 574.90 | -2.70% | 551 |
| Feb 4, 2026 | 599.00 | 610.00 | 592.00 | 592.00 | 590.87 | -0.67% | 988 |
| Feb 3, 2026 | 587.00 | 600.00 | 585.00 | 596.00 | 594.86 | 3.29% | 661 |
| Feb 2, 2026 | 544.00 | 579.00 | 544.00 | 577.00 | 575.90 | 4.34% | 4,288 |
| Jan 30, 2026 | 551.00 | 567.00 | 548.00 | 553.00 | 551.95 | -1.07% | 542 |
| Jan 29, 2026 | 545.00 | 569.00 | 541.00 | 559.00 | 557.93 | 4.10% | 1,167 |
| Jan 28, 2026 | 533.00 | 537.00 | 533.00 | 537.00 | 535.98 | 0.19% | 110 |
| Jan 27, 2026 | 539.00 | 540.00 | 532.00 | 536.00 | 534.98 | 2.29% | 390 |
| Jan 26, 2026 | 527.00 | 531.00 | 523.00 | 524.00 | 523.00 | -2.60% | 673 |
| Jan 23, 2026 | 553.00 | 554.00 | 537.00 | 538.00 | 536.97 | -2.54% | 312 |
| Jan 22, 2026 | 556.00 | 559.00 | 549.00 | 552.00 | 550.95 | 1.47% | 361 |
| Jan 21, 2026 | 538.00 | 544.00 | 535.00 | 544.00 | 542.96 | 0.18% | 432 |
| Jan 20, 2026 | 540.00 | 549.00 | 534.00 | 543.00 | 541.97 | 0.18% | 645 |
| Jan 19, 2026 | 544.00 | 552.00 | 542.00 | 542.00 | 539.67 | -2.69% | 756 |
| Jan 16, 2026 | 564.00 | 565.00 | 555.00 | 557.00 | 554.61 | -0.71% | 560 |
| Jan 15, 2026 | 551.00 | 561.00 | 551.00 | 561.00 | 558.59 | 3.70% | 417 |
| Jan 14, 2026 | 546.00 | 550.00 | 538.00 | 541.00 | 538.68 | -1.81% | 239 |
| Jan 13, 2026 | 542.00 | 553.00 | 540.00 | 551.00 | 548.63 | 2.99% | 997 |
| Jan 12, 2026 | 526.00 | 537.00 | 525.00 | 535.00 | 532.70 | 0.94% | 192 |
| Jan 9, 2026 | 524.00 | 530.00 | 522.00 | 530.00 | 527.72 | 2.91% | 467 |
| Jan 8, 2026 | 509.00 | 515.00 | 509.00 | 515.00 | 512.79 | -0.96% | 68 |
| Jan 7, 2026 | 537.00 | 537.00 | 518.00 | 520.00 | 517.77 | -2.44% | 552 |
| Jan 6, 2026 | 526.00 | 533.00 | 520.00 | 533.00 | 530.71 | 0.57% | 748 |
| Jan 5, 2026 | 515.00 | 531.00 | 513.00 | 530.00 | 527.72 | 5.16% | 2,295 |
| Jan 2, 2026 | 491.50 | 508.00 | 491.50 | 504.00 | 501.84 | 2.23% | 1,584 |
| Dec 30, 2025 | 492.50 | 495.50 | 488.50 | 493.00 | 490.88 | 0.20% | 104 |
| Dec 29, 2025 | 495.00 | 495.50 | 488.50 | 492.00 | 489.89 | -1.20% | 278 |
| Dec 23, 2025 | 495.00 | 501.00 | 493.00 | 498.00 | 495.86 | 0.91% | 268 |
| Dec 22, 2025 | 495.00 | 496.00 | 490.50 | 493.50 | 491.38 | 0.41% | 323 |
| Dec 19, 2025 | 486.50 | 494.50 | 484.00 | 491.50 | 489.39 | 1.24% | 286 |
| Dec 18, 2025 | 476.50 | 490.00 | 476.50 | 485.50 | 483.42 | 2.10% | 446 |
| Dec 17, 2025 | 500.00 | 503.00 | 475.50 | 475.50 | 473.46 | -5.65% | 817 |
| Dec 16, 2025 | 501.00 | 506.00 | 500.00 | 504.00 | 501.84 | -0.40% | 819 |
| Dec 15, 2025 | 513.00 | 516.00 | 502.00 | 506.00 | 503.83 | -0.59% | 484 |
| Dec 12, 2025 | 537.00 | 538.00 | 509.00 | 509.00 | 506.81 | -3.60% | 338 |
| Dec 11, 2025 | 521.00 | 528.00 | 517.00 | 528.00 | 525.73 | 1.54% | 865 |
| Dec 10, 2025 | 510.00 | 520.00 | 510.00 | 520.00 | 517.77 | 1.17% | 471 |
| Dec 9, 2025 | 513.00 | 515.00 | 510.00 | 514.00 | 511.79 | -0.39% | 163 |
| Dec 8, 2025 | 521.00 | 521.00 | 509.00 | 516.00 | 513.78 | 0.19% | 504 |
| Dec 5, 2025 | 516.00 | 524.00 | 514.00 | 515.00 | 512.79 | - | 404 |
| Dec 4, 2025 | 508.00 | 517.00 | 505.00 | 515.00 | 512.79 | 2.79% | 441 |
| Dec 3, 2025 | 500.00 | 502.00 | 484.50 | 501.00 | 498.85 | 1.01% | 844 |
| Dec 2, 2025 | 490.00 | 497.00 | 488.50 | 496.00 | 493.87 | 0.61% | 311 |
| Dec 1, 2025 | 493.00 | 493.50 | 488.50 | 493.00 | 490.88 | -0.90% | 270 |