Caterpillar Inc. (FRA:CAT1)
Germany
· Delayed Price · Currency is EUR 518.00
+19.50 (3.91%)
At close: Dec 4, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 516.00 | 521.00 | 513.00 | 513.00 | 513.00 | -0.97% | 222 |
| Dec 4, 2025 | 510.00 | 518.00 | 505.00 | 518.00 | 518.00 | 3.91% | 199 |
| Dec 3, 2025 | 502.00 | 502.00 | 496.00 | 498.50 | 498.50 | -0.30% | 34 |
| Dec 2, 2025 | 487.00 | 500.00 | 487.00 | 500.00 | 500.00 | 1.32% | 270 |
| Dec 1, 2025 | 495.50 | 495.50 | 491.50 | 493.50 | 493.50 | -0.60% | 22 |
| Nov 28, 2025 | 495.50 | 499.50 | 495.50 | 496.50 | 496.50 | -0.10% | 22 |
| Nov 27, 2025 | 496.00 | 497.00 | 495.00 | 497.00 | 497.00 | 0.20% | 48 |
| Nov 26, 2025 | 490.00 | 496.00 | 489.50 | 496.00 | 496.00 | 2.59% | 69 |
| Nov 25, 2025 | 484.00 | 487.00 | 483.50 | 483.50 | 483.50 | -0.92% | 80 |
| Nov 24, 2025 | 477.00 | 488.50 | 477.00 | 488.00 | 488.00 | 2.41% | 115 |
| Nov 21, 2025 | 473.00 | 477.00 | 472.50 | 476.50 | 476.50 | -1.45% | 41 |
| Nov 20, 2025 | 486.00 | 486.00 | 483.50 | 483.50 | 483.50 | 0.21% | 38 |
| Nov 19, 2025 | 470.50 | 482.50 | 470.50 | 482.50 | 482.50 | 3.10% | 23 |
| Nov 18, 2025 | 471.50 | 475.00 | 468.00 | 468.00 | 468.00 | -2.40% | 50 |
| Nov 17, 2025 | 479.00 | 482.50 | 477.50 | 479.50 | 479.50 | -0.21% | 141 |
| Nov 14, 2025 | 476.50 | 480.50 | 465.00 | 480.50 | 480.50 | 2.23% | 55 |
| Nov 13, 2025 | 494.00 | 496.50 | 470.00 | 470.00 | 470.00 | -5.53% | 174 |
| Nov 12, 2025 | 489.00 | 497.50 | 489.00 | 497.50 | 497.50 | 1.53% | 161 |
| Nov 11, 2025 | 492.50 | 495.00 | 484.00 | 490.00 | 490.00 | -0.91% | 122 |
| Nov 10, 2025 | 490.50 | 495.50 | 490.50 | 494.50 | 494.50 | 3.13% | 292 |
| Nov 7, 2025 | 493.00 | 493.00 | 476.50 | 479.50 | 479.50 | -2.44% | 49 |
| Nov 6, 2025 | 495.50 | 499.50 | 491.50 | 491.50 | 491.50 | -0.51% | 108 |
| Nov 5, 2025 | 477.00 | 494.00 | 475.00 | 494.00 | 494.00 | 2.28% | 96 |
| Nov 4, 2025 | 488.50 | 488.50 | 483.00 | 483.00 | 483.00 | -3.21% | 55 |
| Nov 3, 2025 | 497.00 | 502.00 | 492.50 | 499.00 | 499.00 | -0.60% | 129 |
| Oct 31, 2025 | 503.00 | 507.00 | 501.00 | 502.00 | 502.00 | -0.79% | 243 |
| Oct 30, 2025 | 501.00 | 509.00 | 501.00 | 506.00 | 506.00 | 1.00% | 215 |
| Oct 29, 2025 | 448.50 | 510.00 | 447.50 | 501.00 | 501.00 | 10.96% | 442 |
| Oct 28, 2025 | 450.00 | 451.50 | 450.00 | 451.50 | 451.50 | -0.44% | 3 |
| Oct 27, 2025 | 458.00 | 459.50 | 449.50 | 453.50 | 453.50 | - | 238 |
| Oct 24, 2025 | 449.50 | 453.50 | 449.50 | 453.50 | 453.50 | 1.91% | 31 |
| Oct 23, 2025 | 444.00 | 445.00 | 441.00 | 445.00 | 445.00 | 1.14% | 234 |
| Oct 22, 2025 | 450.50 | 454.00 | 440.00 | 440.00 | 440.00 | -4.14% | 82 |
| Oct 21, 2025 | 454.50 | 459.00 | 454.50 | 459.00 | 459.00 | 0.44% | 80 |
| Oct 20, 2025 | 453.00 | 457.00 | 450.00 | 457.00 | 457.00 | - | 31 |
| Oct 17, 2025 | 456.50 | 467.00 | 453.50 | 457.00 | 455.71 | -0.33% | 34 |
| Oct 16, 2025 | 457.00 | 465.50 | 457.00 | 458.50 | 457.20 | -0.33% | 146 |
| Oct 15, 2025 | 456.00 | 461.50 | 456.00 | 460.00 | 458.70 | 1.21% | 322 |
| Oct 14, 2025 | 433.00 | 456.50 | 433.00 | 454.50 | 453.21 | 4.48% | 130 |
| Oct 13, 2025 | 431.50 | 435.50 | 430.00 | 435.00 | 433.77 | 1.05% | 254 |
| Oct 10, 2025 | 431.50 | 436.50 | 430.50 | 430.50 | 429.28 | -0.81% | 222 |
| Oct 9, 2025 | 430.00 | 434.00 | 430.00 | 434.00 | 432.77 | 3.33% | 96 |
| Oct 8, 2025 | 417.50 | 420.50 | 417.50 | 420.00 | 418.81 | 0.36% | 13 |
| Oct 7, 2025 | 421.50 | 426.50 | 418.50 | 418.50 | 417.31 | -0.83% | 258 |
| Oct 6, 2025 | 426.50 | 430.50 | 422.00 | 422.00 | 420.80 | -1.17% | 136 |
| Oct 3, 2025 | 417.50 | 427.00 | 417.50 | 427.00 | 425.79 | 2.40% | 403 |
| Oct 2, 2025 | 407.50 | 420.00 | 407.50 | 417.00 | 415.82 | 2.21% | 130 |
| Oct 1, 2025 | 401.50 | 411.00 | 401.50 | 408.00 | 406.84 | 1.12% | 75 |
| Sep 30, 2025 | 400.00 | 404.50 | 399.50 | 403.50 | 402.36 | 0.37% | 443 |
| Sep 29, 2025 | 396.50 | 403.50 | 396.50 | 402.00 | 400.86 | 0.88% | 774 |
| Sep 26, 2025 | 395.50 | 399.50 | 394.50 | 398.50 | 397.37 | 1.01% | 48 |
| Sep 25, 2025 | 398.50 | 398.50 | 394.50 | 394.50 | 393.38 | -1.62% | 35 |
| Sep 24, 2025 | 398.50 | 402.00 | 398.00 | 401.00 | 399.86 | - | 239 |
| Sep 23, 2025 | 398.50 | 408.00 | 398.50 | 401.00 | 399.86 | 1.78% | 75 |
| Sep 22, 2025 | 398.50 | 398.50 | 394.00 | 394.00 | 392.88 | -0.76% | 23 |
| Sep 19, 2025 | 395.00 | 398.00 | 393.00 | 397.00 | 395.88 | 0.76% | 201 |
| Sep 18, 2025 | 381.00 | 394.00 | 381.00 | 394.00 | 392.88 | 3.68% | 511 |
| Sep 17, 2025 | 370.00 | 380.00 | 370.00 | 380.00 | 378.92 | 2.56% | 54 |
| Sep 16, 2025 | 371.50 | 372.00 | 367.00 | 370.50 | 369.45 | 0.14% | 101 |
| Sep 15, 2025 | 366.00 | 371.50 | 366.00 | 370.00 | 368.95 | 1.09% | 57 |
| Sep 12, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.96 | 1.67% | - |
| Sep 11, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 358.98 | - | - |
| Sep 10, 2025 | 355.00 | 360.00 | 355.00 | 360.00 | 358.98 | 0.56% | 50 |
| Sep 9, 2025 | 357.50 | 360.50 | 357.50 | 358.00 | 356.99 | -0.42% | 125 |
| Sep 8, 2025 | 359.50 | 364.00 | 354.50 | 359.50 | 358.48 | -0.28% | 143 |
| Sep 5, 2025 | 358.50 | 360.50 | 358.50 | 360.50 | 359.48 | 1.41% | 14 |
| Sep 4, 2025 | 354.00 | 358.00 | 354.00 | 355.50 | 354.49 | -0.70% | 95 |
| Sep 3, 2025 | 357.50 | 358.00 | 357.50 | 358.00 | 356.99 | 0.28% | 52 |
| Sep 2, 2025 | 357.00 | 358.00 | 354.50 | 357.00 | 355.99 | -0.28% | 67 |
| Sep 1, 2025 | 362.00 | 362.00 | 356.00 | 358.00 | 356.99 | 0.56% | 53 |
| Aug 29, 2025 | 359.50 | 367.00 | 353.00 | 356.00 | 354.99 | -4.43% | 61 |
| Aug 28, 2025 | 372.00 | 375.00 | 370.50 | 372.50 | 371.44 | 0.27% | 200 |
| Aug 27, 2025 | 369.50 | 371.50 | 369.50 | 371.50 | 370.45 | 1.23% | 3 |
| Aug 26, 2025 | 370.50 | 370.50 | 367.00 | 367.00 | 365.96 | -0.68% | 20 |
| Aug 25, 2025 | 370.50 | 370.50 | 369.50 | 369.50 | 368.45 | -0.67% | 27 |
| Aug 22, 2025 | 359.00 | 372.00 | 359.00 | 372.00 | 370.95 | 4.06% | 72 |
| Aug 21, 2025 | 359.00 | 361.50 | 357.00 | 357.50 | 356.49 | -1.24% | 35 |
| Aug 20, 2025 | 356.00 | 362.00 | 355.00 | 362.00 | 360.97 | 0.56% | 90 |
| Aug 19, 2025 | 355.00 | 360.00 | 355.00 | 360.00 | 358.98 | 2.71% | 72 |
| Aug 18, 2025 | 349.50 | 350.50 | 347.00 | 350.50 | 349.51 | 0.29% | 31 |
| Aug 15, 2025 | 354.00 | 356.50 | 349.50 | 349.50 | 348.51 | -2.37% | 110 |
| Aug 14, 2025 | 351.50 | 358.00 | 345.00 | 358.00 | 356.99 | 1.85% | 415 |
| Aug 13, 2025 | 351.50 | 351.50 | 351.50 | 351.50 | 350.50 | -1.95% | - |
| Aug 12, 2025 | 353.00 | 358.50 | 350.00 | 358.50 | 357.48 | 0.42% | 314 |
| Aug 11, 2025 | 356.50 | 357.00 | 356.50 | 357.00 | 355.99 | -0.56% | 27 |
| Aug 8, 2025 | 356.00 | 359.00 | 356.00 | 359.00 | 357.98 | 0.56% | 1 |
| Aug 7, 2025 | 362.00 | 368.00 | 355.50 | 357.00 | 355.99 | -5.31% | 453 |
| Aug 6, 2025 | 375.00 | 377.00 | 375.00 | 377.00 | 375.93 | 0.13% | 1 |
| Aug 5, 2025 | 375.00 | 380.00 | 363.50 | 376.50 | 375.43 | 1.48% | 356 |
| Aug 4, 2025 | 370.00 | 373.50 | 370.00 | 371.00 | 369.95 | 1.64% | 67 |
| Aug 1, 2025 | 380.00 | 380.00 | 365.00 | 365.00 | 363.97 | -4.33% | 216 |
| Jul 31, 2025 | 379.00 | 385.50 | 376.00 | 381.50 | 380.42 | 0.79% | 247 |
| Jul 30, 2025 | 371.00 | 378.50 | 371.00 | 378.50 | 377.43 | 2.44% | 45 |
| Jul 29, 2025 | 373.00 | 379.00 | 369.50 | 369.50 | 368.45 | -0.94% | 324 |
| Jul 28, 2025 | 374.00 | 374.00 | 373.00 | 373.00 | 371.94 | 0.81% | 189 |
| Jul 25, 2025 | 363.00 | 370.00 | 363.00 | 370.00 | 368.95 | 1.65% | 166 |
| Jul 24, 2025 | 360.50 | 364.00 | 360.50 | 364.00 | 362.97 | - | 19 |
| Jul 23, 2025 | 355.00 | 364.00 | 354.50 | 364.00 | 362.97 | 2.68% | 321 |
| Jul 22, 2025 | 349.00 | 355.50 | 347.50 | 354.50 | 353.50 | 0.14% | 60 |
| Jul 21, 2025 | 356.00 | 356.50 | 353.00 | 354.00 | 353.00 | -0.42% | 215 |