Australia markets closed

Caterpillar Inc. (CAT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.20-0.10 (-0.61%)
As of 08:18AM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202416.2016.2016.2016.2016.20400
04 June 202416.3016.3016.3016.3016.30-
03 June 202416.9016.9016.9016.9016.90-
31 May 202416.8016.8016.8016.8016.80-
30 May 202416.8016.8016.8016.8016.80-
29 May 202417.1017.1017.1017.1017.10-
28 May 202417.3017.9017.3017.9017.90400
27 May 202417.3017.3017.3017.3017.30-
24 May 202417.5018.0017.5018.0018.00110
23 May 202417.7017.7017.7017.7017.70-
22 May 202417.8017.8017.8017.8017.80-
21 May 202418.0018.0018.0018.0018.00-
20 May 202417.6017.6017.6017.6017.60-
17 May 202417.4017.4017.4017.4017.40-
16 May 202417.8017.8017.8017.8017.80-
15 May 202417.9018.4017.9018.4018.4050
14 May 202417.8017.8017.8017.8017.80-
13 May 202417.8017.8017.8017.8017.80-
10 May 202417.6017.6017.6017.6017.60-
09 May 202417.2017.2017.2017.2017.20-
08 May 202417.3017.3017.3017.3017.30-
07 May 202417.1017.1017.1017.1017.10-
06 May 202416.9016.9016.9016.9016.90-
03 May 202416.9016.9016.9016.9016.90-
02 May 202416.6016.6016.6016.6016.60-
30 Apr 202417.6017.6017.6017.6017.60-
29 Apr 202417.2017.2017.2017.2017.20-
26 Apr 202416.9016.9016.9016.9016.90-
25 Apr 202418.3018.3018.3018.3018.30-
24 Apr 202418.3018.5018.3018.5018.50-
23 Apr 202418.0018.0018.0018.0018.00-
22 Apr 202418.1018.1018.1018.1018.10-
19 Apr 202418.1018.4018.0018.4018.40277
19 Apr 20240.096872 Dividend
18 Apr 202418.2018.2018.2018.2018.10-
17 Apr 202418.4018.4018.0018.0017.90194
16 Apr 202418.7019.1018.7019.1019.00200
15 Apr 202418.7019.1018.7019.1019.00158
12 Apr 202418.9018.9018.9018.9018.80-
11 Apr 202418.8018.8018.8018.8018.70-
10 Apr 202418.6018.6018.6018.6018.50-
09 Apr 202418.7018.8018.7018.8018.70-
08 Apr 202418.9018.9018.9018.9018.80-
05 Apr 202418.5018.5018.5018.5018.40-
04 Apr 202418.9019.2018.9019.2019.1015
03 Apr 202418.3018.3018.3018.3018.20-
02 Apr 202418.4018.4018.4018.4018.30-
28 Mar 202418.3018.5018.3018.5018.40-
27 Mar 202418.0018.0018.0018.0017.90-
26 Mar 202417.9017.9017.9017.9017.80-
25 Mar 202418.0018.0018.0018.0017.90-
22 Mar 202418.3018.3018.3018.3018.20-
21 Mar 202417.8017.8017.8017.8017.71-
20 Mar 202417.7017.7017.7017.7017.61-
19 Mar 202417.8018.0017.6017.6017.51200
18 Mar 202417.5017.5017.5017.5017.41-
15 Mar 202417.3017.3017.3017.3017.21-
14 Mar 202417.2017.2017.2017.2017.11-
13 Mar 202417.0017.0017.0017.0016.91-
12 Mar 202416.9016.9016.9016.9016.81-
11 Mar 202417.0017.0017.0017.0016.91-
08 Mar 202417.1017.1017.1017.1017.01-
07 Mar 202416.9016.9016.9016.9016.81-
06 Mar 202416.9016.9016.9016.9016.81-
05 Mar 202417.2017.2016.8016.8016.71128
04 Mar 202417.0017.1017.0017.1017.01-
01 Mar 202417.1017.1017.1017.1017.01-
29 Feb 202416.8016.8016.8016.8016.71-
28 Feb 202416.7016.7016.7016.7016.61-
27 Feb 202416.6016.6016.6016.6016.51-
26 Feb 202416.5016.5016.5016.5016.41-
23 Feb 202416.4016.4016.4016.4016.31-
22 Feb 202416.2016.4016.2016.4016.31-
21 Feb 202415.8015.9015.8015.9015.82-
20 Feb 202416.1016.1016.1016.1016.01-
19 Feb 202416.4016.4016.4016.4016.31-
16 Feb 202416.3016.3016.3016.3016.21-
15 Feb 202416.1016.3016.1016.3016.21-
14 Feb 202416.0016.1016.0016.1016.01-
13 Feb 202416.4016.4016.3016.3016.21128
12 Feb 202416.0016.0016.0016.0015.91-
09 Feb 202416.3016.3016.3016.3016.21-
08 Feb 202416.3016.3016.3016.3016.21-
07 Feb 202416.4016.4016.4016.4016.31-
06 Feb 202416.4016.9016.4016.9016.815
05 Feb 202416.1016.1016.1016.1016.01-
02 Feb 202415.5015.5015.5015.5015.42-
01 Feb 202415.3015.3015.3015.3015.22-
31 Jan 202415.4015.4015.4015.4015.32-
30 Jan 202415.3015.3015.3015.3015.22-
29 Jan 202415.1015.1015.1015.1015.02-
26 Jan 202415.1015.1015.1015.1015.02-
25 Jan 202414.6014.6014.6014.6014.52-
24 Jan 202414.5014.6014.5014.6014.52-
23 Jan 202414.4014.7014.4014.7014.62-
22 Jan 202414.3014.4014.3014.4014.32-
19 Jan 202414.1014.3014.1014.3014.22-
19 Jan 20240.09687 Dividend
18 Jan 202414.0014.0014.0014.0013.83-
17 Jan 202414.6014.6014.6014.6014.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...