CAT1.HM - Caterpillar Inc
Hamburg - Hamburg Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 3 |
| Jun 06, 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Jun 05, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Jun 02, 2023 | 193.50 | 199.50 | 193.50 | 199.50 | 199.50 | 3 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| May 30, 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| May 29, 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| May 26, 2023 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 3 |
| May 25, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| May 24, 2023 | 197.00 | 197.00 | 195.50 | 195.50 | 195.50 | 11 |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
| May 19, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| May 18, 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| May 17, 2023 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 9 |
| May 16, 2023 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| May 15, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| May 12, 2023 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| May 11, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| May 10, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| May 09, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| May 08, 2023 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| May 05, 2023 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| May 04, 2023 | 194.00 | 194.50 | 190.00 | 190.00 | 190.00 | 150 |
| May 03, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| May 02, 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Apr 28, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Apr 27, 2023 | 196.00 | 196.00 | 191.50 | 191.50 | 191.50 | 75 |
| Apr 26, 2023 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| Apr 25, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| Apr 24, 2023 | 197.50 | 202.00 | 197.50 | 202.00 | 202.00 | 1 |
| Apr 21, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| Apr 21, 2023 | 1.2 Dividend | |||||
| Apr 20, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 202.80 | - |
| Apr 19, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.79 | - |
| Apr 18, 2023 | 204.00 | 206.00 | 204.00 | 206.00 | 204.79 | 11 |
| Apr 17, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 201.81 | - |
| Apr 14, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 198.82 | - |
| Apr 13, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 198.82 | - |
| Apr 12, 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 200.81 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 195.00 | 197.00 | 195.00 | 197.00 | 195.84 | 6 |
| Apr 05, 2023 | 198.50 | 198.50 | 196.00 | 196.00 | 194.85 | 2 |
| Apr 04, 2023 | 211.00 | 211.00 | 210.00 | 210.00 | 208.76 | 44 |
| Apr 03, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 209.76 | - |
| Mar 31, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.79 | - |
| Mar 30, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.79 | - |
| Mar 29, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 201.81 | - |
| Mar 28, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 198.82 | - |
| Mar 27, 2023 | 198.50 | 198.50 | 198.50 | 198.50 | 197.33 | - |
| Mar 24, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 201.81 | - |
| Mar 23, 2023 | 202.00 | 204.00 | 202.00 | 204.00 | 202.80 | 25 |
| Mar 22, 2023 | 208.00 | 208.00 | 207.00 | 207.00 | 205.78 | 1 |
| Mar 21, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.79 | - |
| Mar 20, 2023 | 199.50 | 207.00 | 199.50 | 207.00 | 205.78 | 75 |
| Mar 17, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.79 | - |
| Mar 16, 2023 | 204.00 | 206.00 | 204.00 | 206.00 | 204.79 | 49 |
| Mar 15, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 206.78 | - |
| Mar 14, 2023 | 210.00 | 213.00 | 210.00 | 213.00 | 211.75 | 5 |
| Mar 13, 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 212.74 | - |
| Mar 10, 2023 | 221.00 | 223.00 | 221.00 | 223.00 | 221.69 | 5 |
| Mar 09, 2023 | 234.00 | 234.00 | 233.00 | 233.00 | 231.63 | 3 |
| Mar 08, 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 231.63 | - |
| Mar 07, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 236.60 | - |
| Mar 06, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 238.59 | - |
| Mar 03, 2023 | 237.00 | 239.00 | 237.00 | 239.00 | 237.59 | 30 |
| Mar 02, 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 231.63 | - |
| Mar 01, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 224.67 | - |
| Feb 28, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 224.67 | - |
| Feb 27, 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 221.69 | - |
| Feb 24, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 222.68 | - |
| Feb 23, 2023 | 224.00 | 224.00 | 223.00 | 223.00 | 221.69 | 80 |
| Feb 22, 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 223.68 | - |
| Feb 21, 2023 | 231.00 | 231.00 | 230.00 | 230.00 | 228.65 | 60 |
| Feb 20, 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 229.64 | - |
| Feb 17, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 228.65 | - |
| Feb 16, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 230.64 | - |
| Feb 15, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 224.67 | - |
| Feb 14, 2023 | 230.00 | 230.00 | 227.00 | 227.00 | 225.66 | 5 |
| Feb 13, 2023 | 228.00 | 231.00 | 228.00 | 231.00 | 229.64 | 5 |
| Feb 10, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 226.66 | - |
| Feb 09, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 230.64 | - |
| Feb 08, 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 229.64 | - |
| Feb 07, 2023 | 234.00 | 234.00 | 233.00 | 233.00 | 231.63 | 45 |
| Feb 06, 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 227.65 | - |
| Feb 03, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 222.68 | - |
| Feb 02, 2023 | 223.00 | 228.00 | 223.00 | 228.00 | 226.66 | 44 |
| Feb 01, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 228.65 | - |
| Jan 31, 2023 | 241.00 | 243.00 | 241.00 | 243.00 | 241.57 | 10 |
| Jan 30, 2023 | 243.00 | 243.00 | 242.00 | 242.00 | 240.58 | 11 |
| Jan 27, 2023 | 240.00 | 243.00 | 240.00 | 243.00 | 241.57 | 15 |
| Jan 26, 2023 | 237.00 | 237.00 | 237.00 | 237.00 | 235.61 | - |
| Jan 25, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 233.62 | - |
| Jan 24, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 230.64 | - |
| Jan 23, 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 227.65 | - |
| Jan 20, 2023 | 226.00 | 230.00 | 226.00 | 230.00 | 228.65 | 5 |
| Jan 19, 2023 | 232.00 | 232.00 | 230.00 | 230.00 | 228.65 | 100 |
| Jan 19, 2023 | 1.2 Dividend | |||||
| Jan 18, 2023 | 237.00 | 237.00 | 237.00 | 237.00 | 234.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.