Caterpillar Inc. (CAT1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:15AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 307.00 | 307.50 | 307.00 | 307.00 | 307.00 | 153 |
| 27 June 2024 | 306.00 | 307.50 | 304.50 | 305.00 | 305.00 | 63 |
| 26 June 2024 | 306.50 | 308.00 | 304.50 | 305.50 | 305.50 | 108 |
| 25 June 2024 | 309.00 | 309.00 | 303.00 | 304.00 | 304.00 | 140 |
| 24 June 2024 | 306.50 | 310.50 | 303.50 | 310.50 | 310.50 | 255 |
| 21 June 2024 | 307.00 | 309.00 | 307.00 | 307.00 | 307.00 | 92 |
| 20 June 2024 | 304.00 | 306.50 | 303.50 | 306.00 | 306.00 | 268 |
| 19 June 2024 | 302.00 | 306.50 | 301.00 | 305.00 | 305.00 | 547 |
| 18 June 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - |
| 17 June 2024 | 300.50 | 300.50 | 298.50 | 300.50 | 300.50 | 182 |
| 14 June 2024 | 305.00 | 305.00 | 297.00 | 299.50 | 299.50 | 187 |
| 13 June 2024 | 304.00 | 305.00 | 298.50 | 301.00 | 301.00 | 121 |
| 12 June 2024 | 304.00 | 309.00 | 302.50 | 302.50 | 302.50 | 129 |
| 11 June 2024 | 304.50 | 305.50 | 304.50 | 305.50 | 305.50 | 80 |
| 10 June 2024 | 305.00 | 307.50 | 305.00 | 307.50 | 307.50 | 52 |
| 07 June 2024 | 302.00 | 305.50 | 300.00 | 305.50 | 305.50 | 63 |
| 06 June 2024 | 302.00 | 304.50 | 302.00 | 302.50 | 302.50 | 254 |
| 05 June 2024 | 302.50 | 304.00 | 301.00 | 301.50 | 301.50 | 262 |
| 04 June 2024 | 304.00 | 304.50 | 299.50 | 300.00 | 300.00 | 120 |
| 03 June 2024 | 314.00 | 314.00 | 302.50 | 302.50 | 302.50 | 357 |
| 31 May 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 5 |
| 30 May 2024 | 311.00 | 315.00 | 308.50 | 315.00 | 315.00 | 1,499 |
| 29 May 2024 | 316.50 | 324.50 | 315.00 | 316.00 | 316.00 | 6,308 |
| 28 May 2024 | 319.00 | 323.00 | 317.50 | 320.00 | 320.00 | 409 |
| 27 May 2024 | 319.50 | 324.50 | 319.00 | 322.00 | 322.00 | 193 |
| 24 May 2024 | 323.00 | 325.00 | 321.50 | 321.50 | 321.50 | 223 |
| 23 May 2024 | 332.50 | 332.50 | 327.00 | 329.00 | 329.00 | 8 |
| 22 May 2024 | 329.00 | 330.50 | 328.50 | 328.50 | 328.50 | 212 |
| 21 May 2024 | 335.50 | 335.50 | 331.50 | 331.50 | 331.50 | 105 |
| 20 May 2024 | 330.50 | 335.50 | 326.50 | 335.50 | 335.50 | 228 |
| 17 May 2024 | 324.00 | 326.50 | 322.00 | 325.50 | 325.50 | 515 |
| 16 May 2024 | 330.50 | 331.50 | 325.50 | 325.50 | 325.50 | 721 |
| 15 May 2024 | 334.50 | 334.50 | 329.50 | 332.00 | 332.00 | 107 |
| 14 May 2024 | 333.00 | 333.00 | 330.00 | 331.50 | 331.50 | 79 |
| 13 May 2024 | 330.00 | 332.00 | 328.00 | 330.50 | 330.50 | 75 |
| 10 May 2024 | 328.00 | 330.50 | 326.50 | 330.00 | 330.00 | 198 |
| 09 May 2024 | 320.00 | 325.50 | 319.50 | 325.50 | 325.50 | 227 |
| 08 May 2024 | 321.50 | 322.50 | 316.00 | 321.00 | 321.00 | 224 |
| 07 May 2024 | 319.00 | 323.50 | 317.50 | 322.50 | 322.50 | 230 |
| 06 May 2024 | 313.50 | 316.00 | 313.00 | 316.00 | 316.00 | 104 |
| 03 May 2024 | 313.00 | 313.50 | 310.50 | 313.00 | 313.00 | 304 |
| 02 May 2024 | 311.50 | 313.00 | 308.50 | 311.50 | 311.50 | 522 |
| 30 Apr 2024 | 325.50 | 327.00 | 316.50 | 316.50 | 316.50 | 159 |
| 29 Apr 2024 | 320.50 | 325.00 | 320.50 | 325.00 | 325.00 | 252 |
| 26 Apr 2024 | 315.00 | 323.00 | 313.50 | 320.50 | 320.50 | - |
| 25 Apr 2024 | 341.00 | 343.50 | 313.00 | 317.00 | 317.00 | 996 |
| 24 Apr 2024 | 341.50 | 341.50 | 338.50 | 340.00 | 340.00 | 151 |
| 23 Apr 2024 | 336.50 | 340.50 | 334.50 | 340.00 | 340.00 | 86 |
| 22 Apr 2024 | 333.00 | 336.50 | 332.50 | 334.50 | 334.50 | 367 |
| 19 Apr 2024 | 336.50 | 337.00 | 332.00 | 334.00 | 334.00 | 257 |
| 19 Apr 2024 | 1.3 Dividend | |||||
| 18 Apr 2024 | 336.00 | 340.50 | 334.00 | 340.50 | 339.20 | 291 |
| 17 Apr 2024 | 336.50 | 346.00 | 335.50 | 335.50 | 334.22 | 846 |
| 16 Apr 2024 | 341.00 | 342.50 | 336.50 | 338.50 | 337.21 | 466 |
| 15 Apr 2024 | 343.50 | 349.50 | 342.50 | 346.50 | 345.18 | 487 |
| 12 Apr 2024 | 349.50 | 349.50 | 346.50 | 346.50 | 345.18 | 27 |
| 11 Apr 2024 | 346.50 | 346.50 | 342.50 | 344.00 | 342.69 | 448 |
| 10 Apr 2024 | 345.00 | 346.00 | 337.50 | 345.00 | 343.68 | 345 |
| 09 Apr 2024 | 344.50 | 346.00 | 337.50 | 339.50 | 338.20 | 245 |
| 08 Apr 2024 | 350.00 | 351.50 | 347.50 | 348.00 | 346.67 | 559 |
| 05 Apr 2024 | 342.50 | 349.50 | 340.00 | 349.50 | 348.17 | 390 |
| 04 Apr 2024 | 348.50 | 349.00 | 347.00 | 349.00 | 347.67 | 828 |
| 03 Apr 2024 | 340.00 | 344.00 | 338.50 | 343.00 | 341.69 | 74 |
| 02 Apr 2024 | 340.00 | 340.00 | 336.50 | 336.50 | 335.22 | 372 |
| 28 Mar 2024 | 338.00 | 339.00 | 336.00 | 339.00 | 337.71 | 81 |
| 27 Mar 2024 | 333.00 | 334.00 | 328.00 | 334.00 | 332.72 | 119 |
| 26 Mar 2024 | 329.00 | 332.00 | 328.00 | 331.00 | 329.74 | 202 |
| 25 Mar 2024 | 330.00 | 332.00 | 329.00 | 329.00 | 327.74 | 325 |
| 22 Mar 2024 | 338.00 | 340.00 | 334.00 | 334.00 | 332.72 | 207 |
| 21 Mar 2024 | 329.00 | 335.00 | 326.00 | 335.00 | 333.72 | 40 |
| 20 Mar 2024 | 325.00 | 327.00 | 322.00 | 323.00 | 321.77 | 230 |
| 19 Mar 2024 | 325.00 | 325.00 | 323.00 | 325.00 | 323.76 | 66 |
| 18 Mar 2024 | 318.00 | 324.00 | 317.00 | 324.00 | 322.76 | 287 |
| 15 Mar 2024 | 317.00 | 318.00 | 313.00 | 316.00 | 314.79 | 64 |
| 14 Mar 2024 | 312.00 | 315.00 | 312.00 | 315.00 | 313.80 | 487 |
| 13 Mar 2024 | 310.00 | 313.00 | 308.00 | 313.00 | 311.80 | 141 |
| 12 Mar 2024 | 306.00 | 310.00 | 306.00 | 309.00 | 307.82 | 100 |
| 11 Mar 2024 | 309.00 | 311.00 | 305.00 | 306.00 | 304.83 | 347 |
| 08 Mar 2024 | 313.00 | 313.00 | 310.00 | 311.00 | 309.81 | 202 |
| 07 Mar 2024 | 309.00 | 314.00 | 307.00 | 310.00 | 308.82 | 126 |
| 06 Mar 2024 | 306.00 | 309.00 | 306.00 | 308.00 | 306.82 | 32 |
| 05 Mar 2024 | 313.00 | 313.00 | 310.00 | 310.00 | 308.82 | 64 |
| 04 Mar 2024 | 313.00 | 313.00 | 310.00 | 312.00 | 310.81 | 482 |
| 01 Mar 2024 | 310.00 | 311.00 | 307.00 | 310.00 | 308.82 | 251 |
| 29 Feb 2024 | 303.00 | 308.00 | 303.00 | 308.00 | 306.82 | 208 |
| 28 Feb 2024 | 303.00 | 306.00 | 301.00 | 305.00 | 303.84 | 192 |
| 27 Feb 2024 | 301.00 | 302.00 | 299.00 | 299.00 | 297.86 | 200 |
| 26 Feb 2024 | 297.00 | 301.00 | 297.00 | 301.00 | 299.85 | 205 |
| 23 Feb 2024 | 298.00 | 299.00 | 295.00 | 299.00 | 297.86 | 350 |
| 22 Feb 2024 | 294.00 | 297.00 | 294.00 | 297.00 | 295.87 | 113 |
| 21 Feb 2024 | 290.00 | 292.00 | 287.00 | 292.00 | 290.89 | 461 |
| 20 Feb 2024 | 296.00 | 296.00 | 291.00 | 291.00 | 289.89 | 177 |
| 19 Feb 2024 | 298.00 | 302.00 | 298.00 | 299.00 | 297.86 | 232 |
| 16 Feb 2024 | 300.00 | 303.00 | 299.00 | 302.00 | 300.85 | 435 |
| 15 Feb 2024 | 297.00 | 298.00 | 293.00 | 298.00 | 296.86 | 313 |
| 14 Feb 2024 | 292.00 | 295.00 | 292.00 | 295.00 | 293.87 | 471 |
| 13 Feb 2024 | 300.00 | 300.00 | 294.00 | 295.00 | 293.87 | 171 |
| 12 Feb 2024 | 295.00 | 299.00 | 294.00 | 299.00 | 297.86 | 283 |
| 09 Feb 2024 | 301.00 | 301.00 | 294.00 | 294.00 | 292.88 | 467 |
| 08 Feb 2024 | 301.00 | 303.00 | 299.00 | 299.00 | 297.86 | 98 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.