Caterpillar Inc. (FRA:CAT1)
Germany
· Delayed Price · Currency is EUR 691.40
-14.20 (-2.01%)
At close: Apr 28, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 706.60 | 706.60 | 689.20 | 691.40 | 691.40 | -2.01% | 181 |
| Apr 27, 2026 | 708.60 | 709.60 | 700.20 | 705.60 | 705.60 | -0.68% | 108 |
| Apr 24, 2026 | 716.40 | 718.00 | 708.40 | 710.40 | 710.40 | -1.06% | 52 |
| Apr 23, 2026 | 686.40 | 718.00 | 686.40 | 718.00 | 718.00 | 3.73% | 115 |
| Apr 22, 2026 | 687.00 | 697.40 | 687.00 | 692.20 | 692.20 | 0.90% | 135 |
| Apr 21, 2026 | 680.00 | 693.80 | 678.00 | 686.00 | 686.00 | 2.05% | 91 |
| Apr 20, 2026 | 667.00 | 674.60 | 667.00 | 672.20 | 672.20 | -0.71% | 73 |
| Apr 17, 2026 | 658.60 | 677.00 | 651.80 | 677.00 | 675.72 | 3.83% | 237 |
| Apr 16, 2026 | 651.00 | 655.40 | 648.40 | 652.00 | 650.77 | 0.34% | 41 |
| Apr 15, 2026 | 670.60 | 676.60 | 647.00 | 649.80 | 648.57 | -3.73% | 57 |
| Apr 14, 2026 | 672.80 | 676.60 | 670.00 | 675.00 | 673.72 | 0.69% | 217 |
| Apr 13, 2026 | 660.00 | 680.00 | 660.00 | 670.40 | 669.13 | -0.80% | 124 |
| Apr 10, 2026 | 671.00 | 680.00 | 671.00 | 675.80 | 674.52 | 0.21% | 157 |
| Apr 9, 2026 | 657.40 | 674.40 | 657.40 | 674.40 | 673.13 | 3.66% | 138 |
| Apr 8, 2026 | 645.60 | 652.00 | 643.00 | 650.60 | 649.37 | 5.04% | 233 |
| Apr 7, 2026 | 620.00 | 623.80 | 614.40 | 619.40 | 618.23 | -1.53% | 85 |
| Apr 2, 2026 | 618.00 | 629.00 | 618.00 | 629.00 | 627.81 | -0.79% | 16 |
| Apr 1, 2026 | 614.00 | 635.00 | 614.00 | 634.00 | 632.80 | 3.26% | 35 |
| Mar 31, 2026 | 586.00 | 614.00 | 570.00 | 614.00 | 612.84 | 3.54% | 25 |
| Mar 30, 2026 | 606.00 | 610.00 | 593.00 | 593.00 | 591.88 | -1.66% | 62 |
| Mar 27, 2026 | 614.00 | 614.00 | 601.00 | 603.00 | 601.86 | -1.31% | 87 |
| Mar 26, 2026 | 622.00 | 622.00 | 611.00 | 611.00 | 609.85 | -2.40% | 51 |
| Mar 25, 2026 | 623.00 | 630.00 | 622.00 | 626.00 | 624.82 | 1.13% | 64 |
| Mar 24, 2026 | 603.00 | 619.00 | 594.00 | 619.00 | 617.83 | 2.65% | 74 |
| Mar 23, 2026 | 573.00 | 610.00 | 573.00 | 603.00 | 601.86 | 3.08% | 57 |
| Mar 20, 2026 | 597.00 | 597.00 | 584.00 | 585.00 | 583.89 | -1.18% | 6 |
| Mar 19, 2026 | 603.00 | 603.00 | 584.00 | 592.00 | 590.88 | -3.58% | 59 |
| Mar 18, 2026 | 611.00 | 616.00 | 611.00 | 614.00 | 612.84 | 0.16% | 203 |
| Mar 17, 2026 | 603.00 | 613.00 | 603.00 | 613.00 | 611.84 | 0.49% | 26 |
| Mar 16, 2026 | 608.00 | 615.00 | 607.00 | 610.00 | 608.85 | - | 587 |
| Mar 13, 2026 | 608.00 | 610.00 | 608.00 | 610.00 | 608.85 | -0.16% | 27 |
| Mar 12, 2026 | 604.00 | 611.00 | 595.00 | 611.00 | 609.85 | -0.16% | 17 |
| Mar 11, 2026 | 620.00 | 620.00 | 612.00 | 612.00 | 610.84 | -1.77% | 32 |
| Mar 10, 2026 | 603.00 | 624.00 | 603.00 | 623.00 | 621.82 | 4.01% | 94 |
| Mar 9, 2026 | 576.00 | 599.00 | 567.00 | 599.00 | 597.87 | - | 187 |
| Mar 6, 2026 | 609.00 | 609.00 | 591.00 | 599.00 | 597.87 | -0.17% | 214 |
| Mar 5, 2026 | 627.00 | 631.00 | 600.00 | 600.00 | 598.87 | -5.36% | 19 |
| Mar 4, 2026 | 619.00 | 634.00 | 617.00 | 634.00 | 632.80 | 3.93% | 159 |
| Mar 3, 2026 | 636.00 | 636.00 | 610.00 | 610.00 | 608.85 | -5.28% | 222 |
| Mar 2, 2026 | 616.00 | 644.00 | 615.00 | 644.00 | 642.78 | 2.71% | 226 |
| Feb 27, 2026 | 637.00 | 637.00 | 623.00 | 627.00 | 625.82 | 1.13% | 136 |
| Feb 26, 2026 | 645.00 | 650.00 | 618.00 | 620.00 | 618.83 | -4.47% | 143 |
| Feb 25, 2026 | 651.00 | 660.00 | 646.00 | 649.00 | 647.77 | -0.61% | 69 |
| Feb 24, 2026 | 642.00 | 655.00 | 641.00 | 653.00 | 651.77 | 1.87% | 72 |
| Feb 23, 2026 | 640.00 | 646.00 | 636.00 | 641.00 | 639.79 | -0.77% | 273 |
| Feb 20, 2026 | 649.00 | 650.00 | 646.00 | 646.00 | 644.78 | 1.10% | 22 |
| Feb 19, 2026 | 638.00 | 643.00 | 637.00 | 639.00 | 637.79 | - | 68 |
| Feb 18, 2026 | 646.00 | 655.00 | 639.00 | 639.00 | 637.79 | 0.16% | 68 |
| Feb 17, 2026 | 653.00 | 653.00 | 638.00 | 638.00 | 636.79 | -3.48% | 50 |
| Feb 16, 2026 | 656.00 | 661.00 | 651.00 | 661.00 | 659.75 | 0.46% | 396 |
| Feb 13, 2026 | 641.00 | 660.00 | 638.00 | 658.00 | 656.76 | 2.33% | 428 |
| Feb 12, 2026 | 654.00 | 664.00 | 640.00 | 643.00 | 641.79 | -1.08% | 429 |
| Feb 11, 2026 | 624.00 | 654.00 | 622.00 | 650.00 | 648.77 | 4.50% | 610 |
| Feb 10, 2026 | 626.00 | 627.00 | 622.00 | 622.00 | 620.82 | 0.48% | 290 |
| Feb 9, 2026 | 617.00 | 620.00 | 609.00 | 619.00 | 617.83 | 1.14% | 158 |
| Feb 6, 2026 | 580.00 | 612.00 | 580.00 | 612.00 | 610.84 | 7.56% | 44 |
| Feb 5, 2026 | 586.00 | 589.00 | 569.00 | 569.00 | 567.92 | -1.56% | 99 |
| Feb 4, 2026 | 595.00 | 610.00 | 578.00 | 578.00 | 576.91 | -2.20% | 342 |
| Feb 3, 2026 | 590.00 | 601.00 | 585.00 | 591.00 | 589.88 | 1.03% | 396 |
| Feb 2, 2026 | 550.00 | 585.00 | 544.00 | 585.00 | 583.89 | 5.60% | 500 |
| Jan 30, 2026 | 553.00 | 557.00 | 545.00 | 554.00 | 552.95 | - | 142 |
| Jan 29, 2026 | 540.00 | 558.00 | 540.00 | 554.00 | 552.95 | 2.97% | 421 |
| Jan 28, 2026 | 533.00 | 538.00 | 533.00 | 538.00 | 536.98 | 0.19% | 261 |
| Jan 27, 2026 | 536.00 | 540.00 | 534.00 | 537.00 | 535.99 | 1.90% | 224 |
| Jan 26, 2026 | 525.00 | 529.00 | 525.00 | 527.00 | 526.00 | -0.57% | 206 |
| Jan 23, 2026 | 551.00 | 551.00 | 530.00 | 530.00 | 529.00 | -3.81% | 127 |
| Jan 22, 2026 | 552.00 | 555.00 | 548.00 | 551.00 | 549.96 | -0.18% | 996 |
| Jan 21, 2026 | 539.00 | 552.00 | 538.00 | 552.00 | 550.96 | 2.03% | 220 |
| Jan 20, 2026 | 543.00 | 548.00 | 537.00 | 541.00 | 539.98 | -0.55% | 88 |
| Jan 19, 2026 | 543.00 | 547.00 | 540.00 | 544.00 | 541.68 | -2.51% | 428 |
| Jan 16, 2026 | 558.00 | 565.00 | 555.00 | 558.00 | 555.62 | - | 481 |
| Jan 15, 2026 | 552.00 | 562.00 | 552.00 | 558.00 | 555.62 | 2.39% | 123 |
| Jan 14, 2026 | 546.00 | 551.00 | 539.00 | 545.00 | 542.67 | -0.91% | 169 |
| Jan 13, 2026 | 538.00 | 551.00 | 538.00 | 550.00 | 547.65 | 2.23% | 470 |
| Jan 12, 2026 | 525.00 | 540.00 | 525.00 | 538.00 | 535.70 | 1.51% | 77 |
| Jan 9, 2026 | 524.00 | 530.00 | 521.00 | 530.00 | 527.74 | 3.11% | 70 |
| Jan 8, 2026 | 508.00 | 514.00 | 507.00 | 514.00 | 511.81 | -0.19% | 21 |
| Jan 7, 2026 | 535.00 | 536.00 | 515.00 | 515.00 | 512.80 | -2.28% | 73 |
| Jan 6, 2026 | 524.00 | 528.00 | 524.00 | 527.00 | 524.75 | -0.57% | 204 |
| Jan 5, 2026 | 515.00 | 532.00 | 515.00 | 530.00 | 527.74 | 4.13% | 235 |
| Jan 2, 2026 | 493.00 | 509.00 | 491.50 | 509.00 | 506.83 | 3.77% | 237 |
| Dec 30, 2025 | 490.50 | 490.50 | 490.50 | 490.50 | 488.41 | 0.20% | - |
| Dec 29, 2025 | 501.00 | 501.00 | 489.50 | 489.50 | 487.41 | -1.81% | 46 |
| Dec 23, 2025 | 493.00 | 498.50 | 493.00 | 498.50 | 496.37 | 1.12% | 24 |
| Dec 22, 2025 | 497.00 | 497.00 | 492.00 | 493.00 | 490.90 | 0.10% | 381 |
| Dec 19, 2025 | 483.00 | 492.50 | 483.00 | 492.50 | 490.40 | 1.44% | 160 |
| Dec 18, 2025 | 478.50 | 485.50 | 478.50 | 485.50 | 483.43 | 1.78% | 477 |
| Dec 17, 2025 | 501.00 | 504.00 | 474.50 | 477.00 | 474.96 | -4.79% | 62 |
| Dec 16, 2025 | 501.00 | 503.00 | 496.00 | 501.00 | 498.86 | 0.20% | 2,104 |
| Dec 15, 2025 | 514.00 | 514.00 | 500.00 | 500.00 | 497.87 | -1.96% | 117 |
| Dec 12, 2025 | 533.00 | 538.00 | 509.00 | 510.00 | 507.82 | -3.41% | 187 |
| Dec 11, 2025 | 523.00 | 528.00 | 522.00 | 528.00 | 525.75 | 1.93% | 740 |
| Dec 10, 2025 | 510.00 | 518.00 | 510.00 | 518.00 | 515.79 | 0.58% | 115 |
| Dec 9, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 512.80 | -0.77% | 74 |
| Dec 8, 2025 | 522.00 | 522.00 | 516.00 | 519.00 | 516.78 | 0.58% | 166 |
| Dec 5, 2025 | 516.00 | 521.00 | 513.00 | 516.00 | 513.80 | -0.39% | 225 |
| Dec 4, 2025 | 510.00 | 518.00 | 505.00 | 518.00 | 515.79 | 3.91% | 202 |
| Dec 3, 2025 | 502.00 | 502.00 | 496.00 | 498.50 | 496.37 | -0.30% | 34 |
| Dec 2, 2025 | 487.00 | 500.00 | 487.00 | 500.00 | 497.87 | 1.32% | 270 |
| Dec 1, 2025 | 495.50 | 495.50 | 491.50 | 493.50 | 491.39 | -0.60% | 22 |