U.S. Markets open in 7 hrs 8 mins

Caterpillar Inc. (CAT1.DE)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
94.36+0.58 (+0.62%)
As of 4:45PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 26, 201793.3394.3693.1394.3694.36546
May 26, 201794.1294.4293.5094.4294.42667
May 25, 201792.4494.0992.4494.0994.09415
May 24, 201792.5893.4292.5893.4293.42293
May 23, 201790.8991.5090.6891.3491.34626
May 22, 201791.9891.9891.2691.2691.26117
May 19, 201790.3591.3489.8691.2991.294,157
May 18, 201790.0090.0088.0989.1889.182,031
May 17, 201791.1791.8990.8691.3491.341,736
May 16, 201792.3392.4091.6291.6291.627
May 15, 201792.2392.6192.2192.6192.61533
May 12, 201792.6392.6492.6392.6392.63325
May 11, 201792.8493.8492.2892.9592.959,327
May 10, 201791.6092.3590.4092.3592.35465
May 09, 201791.2691.6791.0791.6791.67443
May 08, 201790.4591.0790.4591.0791.07176
May 05, 201791.0791.0790.2390.3290.321,335
May 04, 201793.4593.4590.4590.4590.45667
May 03, 201792.8093.1292.6092.9592.95872
May 02, 201794.6194.6192.8193.9293.922,628
Apr 28, 201794.4394.6493.8494.6194.611,325
Apr 27, 201795.6596.0095.5895.8695.86836
Apr 26, 201795.1097.0095.1096.8696.863,465
Apr 25, 201789.4194.7687.9894.3094.302,760
Apr 24, 201788.4988.8187.6988.7088.702,119
Apr 21, 201788.0388.7188.0388.4888.48230
Apr 20, 201787.0987.0987.0987.0987.0910
Apr 19, 201787.5588.9287.5588.7088.70303
Apr 18, 201788.9788.9787.5788.1088.101,587
Apr 13, 201788.9788.9788.9788.9788.9795
Apr 12, 201791.6391.6390.2690.4690.46561
Apr 11, 201792.0192.0190.3190.3190.31659
Apr 10, 201791.2591.4791.2591.4791.47331
Apr 07, 201790.3690.7989.4390.6490.644,659
Apr 06, 201787.9489.0087.9488.9588.953,842
Apr 05, 201787.5190.4987.5190.1290.121,072
Apr 04, 201786.5188.5386.5188.4488.442,588
Apr 03, 201787.0087.5985.8085.8085.802,157
Mar 31, 201787.1487.2086.6887.2087.20114
Mar 30, 201786.6086.7585.8286.3286.32550
Mar 29, 201785.5085.8085.5085.8085.80402
Mar 28, 201784.5285.6384.5185.6385.631,631
Mar 27, 201784.3584.7782.8883.3183.316,006
Mar 24, 201785.3186.1285.3185.9485.94280
Mar 23, 201785.6185.6785.4085.6785.67774
Mar 22, 201785.0085.7285.0085.3985.39965
Mar 21, 201788.7588.7585.9485.9585.953,614
Mar 20, 201786.4588.4286.2588.4288.42555
Mar 17, 201785.9186.4185.6686.4186.41673
Mar 16, 201787.8787.8786.7586.7586.75159
Mar 15, 201786.7487.2886.3387.2187.211,370
Mar 14, 201786.7287.4685.1586.3086.301,226
Mar 13, 201786.5487.5686.5487.4387.434,627
Mar 10, 201786.1586.5785.9086.4186.412,090
Mar 09, 201788.1088.1186.8287.0087.002,312
Mar 08, 201790.8490.8487.6289.6989.695,862
Mar 07, 201791.2291.2389.7889.7889.781,090
Mar 06, 201789.7089.9488.7789.7889.781,574
Mar 03, 201789.8590.6988.0589.8889.887,210
Mar 02, 201794.2794.2793.2993.7593.75797
Mar 01, 201792.6593.7992.0192.9592.954,744
Feb 28, 201791.7292.1491.3791.3791.37750
Feb 27, 201789.6991.9389.6991.7291.722,357
Feb 24, 201790.4590.4588.5189.7889.781,524
Feb 23, 201793.5093.5091.7491.7491.74580
Feb 22, 201793.5893.5892.9693.3893.38535
Feb 21, 201793.9094.2093.5093.7293.722,055
Feb 20, 201794.0094.0092.8393.3093.301,381
Feb 17, 201792.4092.5891.7992.4392.435,554
Feb 16, 201793.7093.7492.0092.0092.00166
Feb 15, 201792.9993.4792.7993.1193.111,130
Feb 14, 201793.0093.0491.6391.9291.92830
Feb 13, 201790.3893.1990.3893.1993.191,935
Feb 10, 201789.0089.9788.3589.6789.671,184
Feb 09, 201787.0887.5486.9287.0387.031,025
Feb 08, 201787.6087.6086.2886.2886.28679
Feb 07, 201787.2988.4887.2887.5087.501,679
Feb 06, 201786.6587.6386.1186.2786.272,173
Feb 03, 201787.6587.6586.3286.3286.32655
Feb 02, 201788.0088.0487.4487.4487.441,419
Feb 01, 201788.8089.1488.1088.1288.12838
Jan 31, 201790.5891.3788.0088.0088.004,253
Jan 30, 201791.5992.7590.5990.5990.59755
Jan 27, 201791.7092.4090.6291.9991.991,380
Jan 26, 201791.9293.8389.6592.0492.045,412
Jan 25, 201789.4091.7789.4091.2691.262,351
Jan 24, 201787.8189.1287.8189.1289.12527
Jan 23, 201788.3088.4587.5087.5087.50978
Jan 20, 201787.5988.9287.5988.9288.921,658
Jan 19, 201787.4988.1087.4988.1088.10156
Jan 18, 201787.5587.5586.8987.0087.00800
Jan 18, 20170.77 Dividend
Jan 17, 201789.2089.2088.0688.1688.16887
Jan 16, 201788.3089.5388.3089.4289.42400
Jan 13, 201788.1388.4488.1388.4488.44200
Jan 12, 201788.8789.5187.4587.4587.45888
Jan 11, 201789.2990.0289.1490.0090.001,434
Oct 20, 20160.77 Dividend
*Close price adjusted for dividends and splits.