Caterpillar Inc. (FRA:CAT1)
Germany
· Delayed Price · Currency is EUR 599.00
-1.00 (-0.17%)
At close: Mar 6, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 609.00 | 609.00 | 591.00 | 599.00 | 599.00 | -0.17% | 214 |
| Mar 5, 2026 | 627.00 | 631.00 | 600.00 | 600.00 | 600.00 | -5.36% | 19 |
| Mar 4, 2026 | 619.00 | 634.00 | 617.00 | 634.00 | 634.00 | 3.93% | 159 |
| Mar 3, 2026 | 636.00 | 636.00 | 610.00 | 610.00 | 610.00 | -5.28% | 222 |
| Mar 2, 2026 | 616.00 | 644.00 | 615.00 | 644.00 | 644.00 | 2.71% | 226 |
| Feb 27, 2026 | 637.00 | 637.00 | 623.00 | 627.00 | 627.00 | 1.13% | 136 |
| Feb 26, 2026 | 645.00 | 650.00 | 618.00 | 620.00 | 620.00 | -4.47% | 143 |
| Feb 25, 2026 | 651.00 | 660.00 | 646.00 | 649.00 | 649.00 | -0.61% | 69 |
| Feb 24, 2026 | 642.00 | 655.00 | 641.00 | 653.00 | 653.00 | 1.87% | 72 |
| Feb 23, 2026 | 640.00 | 646.00 | 636.00 | 641.00 | 641.00 | -0.77% | 273 |
| Feb 20, 2026 | 649.00 | 650.00 | 646.00 | 646.00 | 646.00 | 1.10% | 22 |
| Feb 19, 2026 | 638.00 | 643.00 | 637.00 | 639.00 | 639.00 | - | 68 |
| Feb 18, 2026 | 646.00 | 655.00 | 639.00 | 639.00 | 639.00 | 0.16% | 68 |
| Feb 17, 2026 | 653.00 | 653.00 | 638.00 | 638.00 | 638.00 | -3.48% | 50 |
| Feb 16, 2026 | 656.00 | 661.00 | 651.00 | 661.00 | 661.00 | 0.46% | 396 |
| Feb 13, 2026 | 641.00 | 660.00 | 638.00 | 658.00 | 658.00 | 2.33% | 428 |
| Feb 12, 2026 | 654.00 | 664.00 | 640.00 | 643.00 | 643.00 | -1.08% | 429 |
| Feb 11, 2026 | 624.00 | 654.00 | 622.00 | 650.00 | 650.00 | 4.50% | 610 |
| Feb 10, 2026 | 626.00 | 627.00 | 622.00 | 622.00 | 622.00 | 0.48% | 290 |
| Feb 9, 2026 | 617.00 | 620.00 | 609.00 | 619.00 | 619.00 | 1.14% | 158 |
| Feb 6, 2026 | 580.00 | 612.00 | 580.00 | 612.00 | 612.00 | 7.56% | 44 |
| Feb 5, 2026 | 586.00 | 589.00 | 569.00 | 569.00 | 569.00 | -1.56% | 99 |
| Feb 4, 2026 | 595.00 | 610.00 | 578.00 | 578.00 | 578.00 | -2.20% | 342 |
| Feb 3, 2026 | 590.00 | 601.00 | 585.00 | 591.00 | 591.00 | 1.03% | 396 |
| Feb 2, 2026 | 550.00 | 585.00 | 544.00 | 585.00 | 585.00 | 5.60% | 500 |
| Jan 30, 2026 | 553.00 | 557.00 | 545.00 | 554.00 | 554.00 | - | 142 |
| Jan 29, 2026 | 540.00 | 558.00 | 540.00 | 554.00 | 554.00 | 2.97% | 421 |
| Jan 28, 2026 | 533.00 | 538.00 | 533.00 | 538.00 | 538.00 | 0.19% | 261 |
| Jan 27, 2026 | 536.00 | 540.00 | 534.00 | 537.00 | 537.00 | 1.90% | 224 |
| Jan 26, 2026 | 525.00 | 529.00 | 525.00 | 527.00 | 527.00 | -0.57% | 206 |
| Jan 23, 2026 | 551.00 | 551.00 | 530.00 | 530.00 | 530.00 | -3.81% | 127 |
| Jan 22, 2026 | 552.00 | 555.00 | 548.00 | 551.00 | 551.00 | -0.18% | 996 |
| Jan 21, 2026 | 539.00 | 552.00 | 538.00 | 552.00 | 552.00 | 2.03% | 220 |
| Jan 20, 2026 | 543.00 | 548.00 | 537.00 | 541.00 | 541.00 | -0.55% | 88 |
| Jan 19, 2026 | 543.00 | 547.00 | 540.00 | 544.00 | 542.69 | -2.51% | 428 |
| Jan 16, 2026 | 558.00 | 565.00 | 555.00 | 558.00 | 556.66 | - | 481 |
| Jan 15, 2026 | 552.00 | 562.00 | 552.00 | 558.00 | 556.66 | 2.39% | 123 |
| Jan 14, 2026 | 546.00 | 551.00 | 539.00 | 545.00 | 543.69 | -0.91% | 169 |
| Jan 13, 2026 | 538.00 | 551.00 | 538.00 | 550.00 | 548.68 | 2.23% | 470 |
| Jan 12, 2026 | 525.00 | 540.00 | 525.00 | 538.00 | 536.71 | 1.51% | 77 |
| Jan 9, 2026 | 524.00 | 530.00 | 521.00 | 530.00 | 528.73 | 3.11% | 70 |
| Jan 8, 2026 | 508.00 | 514.00 | 507.00 | 514.00 | 512.77 | -0.19% | 21 |
| Jan 7, 2026 | 535.00 | 536.00 | 515.00 | 515.00 | 513.76 | -2.28% | 73 |
| Jan 6, 2026 | 524.00 | 528.00 | 524.00 | 527.00 | 525.73 | -0.57% | 204 |
| Jan 5, 2026 | 515.00 | 532.00 | 515.00 | 530.00 | 528.73 | 4.13% | 235 |
| Jan 2, 2026 | 493.00 | 509.00 | 491.50 | 509.00 | 507.78 | 3.77% | 237 |
| Dec 30, 2025 | 490.50 | 490.50 | 490.50 | 490.50 | 489.32 | 0.20% | - |
| Dec 29, 2025 | 501.00 | 501.00 | 489.50 | 489.50 | 488.32 | -1.81% | 46 |
| Dec 23, 2025 | 493.00 | 498.50 | 493.00 | 498.50 | 497.30 | 1.12% | 24 |
| Dec 22, 2025 | 497.00 | 497.00 | 492.00 | 493.00 | 491.82 | 0.10% | 381 |
| Dec 19, 2025 | 483.00 | 492.50 | 483.00 | 492.50 | 491.32 | 1.44% | 160 |
| Dec 18, 2025 | 478.50 | 485.50 | 478.50 | 485.50 | 484.33 | 1.78% | 477 |
| Dec 17, 2025 | 501.00 | 504.00 | 474.50 | 477.00 | 475.85 | -4.79% | 62 |
| Dec 16, 2025 | 501.00 | 503.00 | 496.00 | 501.00 | 499.80 | 0.20% | 2,104 |
| Dec 15, 2025 | 514.00 | 514.00 | 500.00 | 500.00 | 498.80 | -1.96% | 117 |
| Dec 12, 2025 | 533.00 | 538.00 | 509.00 | 510.00 | 508.78 | -3.41% | 187 |
| Dec 11, 2025 | 523.00 | 528.00 | 522.00 | 528.00 | 526.73 | 1.93% | 740 |
| Dec 10, 2025 | 510.00 | 518.00 | 510.00 | 518.00 | 516.76 | 0.58% | 115 |
| Dec 9, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 513.76 | -0.77% | 74 |
| Dec 8, 2025 | 522.00 | 522.00 | 516.00 | 519.00 | 517.75 | 0.58% | 166 |
| Dec 5, 2025 | 516.00 | 521.00 | 513.00 | 516.00 | 514.76 | -0.39% | 225 |
| Dec 4, 2025 | 510.00 | 518.00 | 505.00 | 518.00 | 516.76 | 3.91% | 202 |
| Dec 3, 2025 | 502.00 | 502.00 | 496.00 | 498.50 | 497.30 | -0.30% | 34 |
| Dec 2, 2025 | 487.00 | 500.00 | 487.00 | 500.00 | 498.80 | 1.32% | 270 |
| Dec 1, 2025 | 495.50 | 495.50 | 491.50 | 493.50 | 492.31 | -0.60% | 22 |
| Nov 28, 2025 | 495.50 | 499.50 | 495.50 | 496.50 | 495.31 | -0.10% | 22 |
| Nov 27, 2025 | 496.00 | 497.00 | 495.00 | 497.00 | 495.81 | 0.20% | 48 |
| Nov 26, 2025 | 490.00 | 496.00 | 489.50 | 496.00 | 494.81 | 2.59% | 69 |
| Nov 25, 2025 | 484.00 | 487.00 | 483.50 | 483.50 | 482.34 | -0.92% | 80 |
| Nov 24, 2025 | 477.00 | 488.50 | 477.00 | 488.00 | 486.83 | 2.41% | 115 |
| Nov 21, 2025 | 473.00 | 477.00 | 472.50 | 476.50 | 475.36 | -1.45% | 41 |
| Nov 20, 2025 | 486.00 | 486.00 | 483.50 | 483.50 | 482.34 | 0.21% | 38 |
| Nov 19, 2025 | 470.50 | 482.50 | 470.50 | 482.50 | 481.34 | 3.10% | 23 |
| Nov 18, 2025 | 471.50 | 475.00 | 468.00 | 468.00 | 466.88 | -2.40% | 50 |
| Nov 17, 2025 | 479.00 | 482.50 | 477.50 | 479.50 | 478.35 | -0.21% | 141 |
| Nov 14, 2025 | 476.50 | 480.50 | 465.00 | 480.50 | 479.35 | 2.23% | 55 |
| Nov 13, 2025 | 494.00 | 496.50 | 470.00 | 470.00 | 468.87 | -5.53% | 174 |
| Nov 12, 2025 | 489.00 | 497.50 | 489.00 | 497.50 | 496.31 | 1.53% | 161 |
| Nov 11, 2025 | 492.50 | 495.00 | 484.00 | 490.00 | 488.82 | -0.91% | 122 |
| Nov 10, 2025 | 490.50 | 495.50 | 490.50 | 494.50 | 493.31 | 3.13% | 292 |
| Nov 7, 2025 | 493.00 | 493.00 | 476.50 | 479.50 | 478.35 | -2.44% | 49 |
| Nov 6, 2025 | 495.50 | 499.50 | 491.50 | 491.50 | 490.32 | -0.51% | 108 |
| Nov 5, 2025 | 477.00 | 494.00 | 475.00 | 494.00 | 492.81 | 2.28% | 96 |
| Nov 4, 2025 | 488.50 | 488.50 | 483.00 | 483.00 | 481.84 | -3.21% | 55 |
| Nov 3, 2025 | 497.00 | 502.00 | 492.50 | 499.00 | 497.80 | -0.60% | 129 |
| Oct 31, 2025 | 503.00 | 507.00 | 501.00 | 502.00 | 500.79 | -0.79% | 243 |
| Oct 30, 2025 | 501.00 | 509.00 | 501.00 | 506.00 | 504.78 | 1.00% | 215 |
| Oct 29, 2025 | 448.50 | 510.00 | 447.50 | 501.00 | 499.80 | 10.96% | 442 |
| Oct 28, 2025 | 450.00 | 451.50 | 450.00 | 451.50 | 450.42 | -0.44% | 3 |
| Oct 27, 2025 | 458.00 | 459.50 | 449.50 | 453.50 | 452.41 | - | 238 |
| Oct 24, 2025 | 449.50 | 453.50 | 449.50 | 453.50 | 452.41 | 1.91% | 31 |
| Oct 23, 2025 | 444.00 | 445.00 | 441.00 | 445.00 | 443.93 | 1.14% | 234 |
| Oct 22, 2025 | 450.50 | 454.00 | 440.00 | 440.00 | 438.94 | -4.14% | 82 |
| Oct 21, 2025 | 454.50 | 459.00 | 454.50 | 459.00 | 457.90 | 0.44% | 80 |
| Oct 20, 2025 | 453.00 | 457.00 | 450.00 | 457.00 | 455.90 | - | 31 |
| Oct 17, 2025 | 456.50 | 467.00 | 453.50 | 457.00 | 454.61 | -0.33% | 34 |
| Oct 16, 2025 | 457.00 | 465.50 | 457.00 | 458.50 | 456.10 | -0.33% | 146 |
| Oct 15, 2025 | 456.00 | 461.50 | 456.00 | 460.00 | 457.60 | 1.21% | 322 |
| Oct 14, 2025 | 433.00 | 456.50 | 433.00 | 454.50 | 452.12 | 4.48% | 130 |
| Oct 13, 2025 | 431.50 | 435.50 | 430.00 | 435.00 | 432.73 | 1.05% | 254 |