Advertisement
U.S. markets close in 3 hours 26 minutes

Caterpillar Inc. (CAT1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
337.00+2.00 (+0.60%)
As of 04:51PM CET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024335.00339.00335.00337.00337.0055
Mar 27, 2024329.00335.00327.00335.00335.00215
Mar 26, 2024328.00333.00325.00330.00330.00267
Mar 25, 2024333.00333.00327.00330.00330.0085
Mar 22, 2024336.00342.00331.00331.00331.00109
Mar 21, 2024326.00337.00326.00337.00337.0053
Mar 20, 2024325.00325.00322.00323.00323.00146
Mar 19, 2024323.00326.00321.00326.00326.0042
Mar 18, 2024318.00323.00317.00323.00323.0082
Mar 15, 2024313.00320.00313.00320.00320.0056
Mar 14, 2024313.00315.00311.00314.00314.00129
Mar 13, 2024309.00309.00307.00307.00307.003
Mar 12, 2024306.00308.00306.00308.00308.0010
Mar 11, 2024309.00311.00304.00308.00308.00113
Mar 08, 2024310.00313.00306.00311.00311.00210
Mar 07, 2024307.00314.00306.00313.00313.00115
Mar 06, 2024309.00310.00307.00310.00310.0030
Mar 05, 2024311.00311.00309.00309.00309.00-
Mar 04, 2024310.00314.00307.00311.00311.0079
Mar 01, 2024309.00312.00306.00312.00312.00265
Feb 29, 2024303.00308.00300.00306.00306.00164
Feb 28, 2024301.00306.00299.00306.00306.00197
Feb 27, 2024299.00302.00298.00298.00298.00110
Feb 26, 2024300.00303.00297.00303.00303.00303
Feb 23, 2024296.00298.00294.00298.00298.00225
Feb 22, 2024293.00296.00292.00296.00296.00163
Feb 21, 2024290.00293.00289.00293.00293.00385
Feb 20, 2024295.00296.00293.00293.00293.0067
Feb 19, 2024302.00302.00298.00300.00300.00119
Feb 16, 2024299.00302.00296.00302.00302.00114
Feb 15, 2024295.00295.00295.00295.00295.002
Feb 14, 2024292.00294.00288.00294.00294.00247
Feb 13, 2024298.00299.00296.00296.00296.00150
Feb 12, 2024293.00300.00292.00298.00298.00243
Feb 09, 2024298.00303.00292.00292.00292.00127
Feb 08, 2024299.00303.00299.00303.00303.0093
Feb 07, 2024299.00301.00299.00301.00301.0030
Feb 06, 2024298.00303.00298.00301.00301.00227
Feb 05, 2024291.00310.00283.00300.00300.00220
Feb 02, 2024282.00285.00281.00285.00285.00218
Feb 01, 2024282.00282.00280.00281.00281.0026
Jan 31, 2024281.00283.00279.00283.00283.00144
Jan 30, 2024278.00283.00278.00283.00283.0013
Jan 29, 2024275.00279.00274.00279.00279.0018
Jan 26, 2024275.00278.00273.00276.00276.00161
Jan 25, 2024267.00277.00267.00277.00277.00130
Jan 24, 2024266.00266.00263.00263.00263.0060
Jan 23, 2024264.00264.00261.00264.00264.0017
Jan 22, 2024257.00267.00257.00267.00267.0093
Jan 19, 2024257.00258.00257.00258.00258.00-
Jan 19, 20241.3 Dividend
Jan 18, 2024255.00256.00255.00256.00254.70162
Jan 17, 2024263.00263.00257.00257.00255.69264
Jan 16, 2024263.00263.00262.00262.00260.6725
Jan 15, 2024264.00265.00262.00265.00263.65130
Jan 12, 2024265.00265.00263.00263.00261.66102
Jan 11, 2024267.00269.00267.00267.00265.6468
Jan 10, 2024265.00268.00265.00266.00264.6512
Jan 09, 2024265.00267.00263.00266.00264.65181
Jan 08, 2024264.00266.00263.00266.00264.6563
Jan 05, 2024260.00264.00260.00264.00262.6682
Jan 04, 2024260.00260.00258.00259.00257.68139
Jan 03, 2024266.00268.00266.00266.00264.652
Jan 02, 2024267.00269.00266.00266.00264.6541
Dec 29, 2023268.00268.00268.00268.00266.64-
Dec 28, 2023267.00267.00267.00267.00265.64-
Dec 27, 2023265.00268.00265.00267.00265.64233
Dec 22, 2023262.00264.00262.00263.00261.6615
Dec 21, 2023265.00266.00260.00260.00258.68235
Dec 20, 2023267.00274.00266.00274.00272.6155
Dec 19, 2023261.00264.00260.00264.00262.6674
Dec 18, 2023261.00261.00260.00260.00258.6865
Dec 15, 2023261.00262.00259.00262.00260.67267
Dec 14, 2023247.00257.00247.00254.00252.71456
Dec 13, 2023242.00244.00240.00243.00241.77181
Dec 12, 2023242.00244.00240.00242.00240.77418
Dec 11, 2023239.00240.00239.00240.00238.7813
Dec 08, 2023238.00241.00238.00241.00239.7851
Dec 07, 2023237.00239.00236.00236.00234.80248
Dec 06, 2023236.00242.00236.00237.00235.80336
Dec 05, 2023234.00235.00234.00235.00233.8151
Dec 04, 2023235.00237.00235.00235.00233.8180
Dec 01, 2023230.00238.00230.00238.00236.7950
Nov 30, 2023227.00228.00227.00228.00226.84-
Nov 29, 2023225.00228.00225.00228.00226.84110
Nov 28, 2023225.00227.00225.00227.00225.8564
Nov 27, 2023226.00228.00224.00228.00226.84223
Nov 24, 2023226.00227.00224.00227.00225.8575
Nov 23, 2023225.00225.00225.00225.00223.8633
Nov 22, 2023228.00229.00223.00228.00226.8456
Nov 21, 2023228.00230.00226.00230.00228.8354
Nov 20, 2023230.00231.00227.00228.00226.8434
Nov 17, 2023228.00230.00228.00230.00228.83125
Nov 16, 2023231.00231.00229.00229.00227.84-
Nov 15, 2023228.00230.00228.00228.00226.8435
Nov 14, 2023227.00230.00224.00228.00226.8488
Nov 13, 2023225.00225.00222.00224.00222.8632
Nov 10, 2023220.00224.00218.00224.00222.86315
Nov 09, 2023218.00223.00218.00220.00218.8842
Nov 08, 2023218.00221.00218.00221.00219.8832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...