Caterpillar Inc. (CAT1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 307.00 | 311.50 | 307.00 | 309.00 | 309.00 | 272 |
| Jun 27, 2024 | 306.00 | 307.50 | 304.50 | 305.00 | 305.00 | 63 |
| Jun 26, 2024 | 306.50 | 308.00 | 304.50 | 305.50 | 305.50 | 108 |
| Jun 25, 2024 | 309.00 | 309.00 | 303.00 | 304.00 | 304.00 | 140 |
| Jun 24, 2024 | 306.50 | 310.50 | 303.50 | 310.50 | 310.50 | 255 |
| Jun 21, 2024 | 307.00 | 309.00 | 307.00 | 307.00 | 307.00 | 92 |
| Jun 20, 2024 | 304.00 | 306.50 | 303.50 | 306.00 | 306.00 | 268 |
| Jun 19, 2024 | 302.00 | 306.50 | 301.00 | 305.00 | 305.00 | 547 |
| Jun 18, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - |
| Jun 17, 2024 | 300.50 | 300.50 | 298.50 | 300.50 | 300.50 | 182 |
| Jun 14, 2024 | 305.00 | 305.00 | 297.00 | 299.50 | 299.50 | 187 |
| Jun 13, 2024 | 304.00 | 305.00 | 298.50 | 301.00 | 301.00 | 121 |
| Jun 12, 2024 | 304.00 | 309.00 | 302.50 | 302.50 | 302.50 | 129 |
| Jun 11, 2024 | 304.50 | 305.50 | 304.50 | 305.50 | 305.50 | 80 |
| Jun 10, 2024 | 305.00 | 307.50 | 305.00 | 307.50 | 307.50 | 52 |
| Jun 07, 2024 | 302.00 | 305.50 | 300.00 | 305.50 | 305.50 | 63 |
| Jun 06, 2024 | 302.00 | 304.50 | 302.00 | 302.50 | 302.50 | 254 |
| Jun 05, 2024 | 302.50 | 304.00 | 301.00 | 301.50 | 301.50 | 262 |
| Jun 04, 2024 | 304.00 | 304.50 | 299.50 | 300.00 | 300.00 | 120 |
| Jun 03, 2024 | 314.00 | 314.00 | 302.50 | 302.50 | 302.50 | 357 |
| May 31, 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 5 |
| May 30, 2024 | 311.00 | 315.00 | 308.50 | 315.00 | 315.00 | 1,499 |
| May 29, 2024 | 316.50 | 324.50 | 315.00 | 316.00 | 316.00 | 6,308 |
| May 28, 2024 | 319.00 | 323.00 | 317.50 | 320.00 | 320.00 | 409 |
| May 27, 2024 | 319.50 | 324.50 | 319.00 | 322.00 | 322.00 | 193 |
| May 24, 2024 | 323.00 | 325.00 | 321.50 | 321.50 | 321.50 | 223 |
| May 23, 2024 | 332.50 | 332.50 | 327.00 | 329.00 | 329.00 | 8 |
| May 22, 2024 | 329.00 | 330.50 | 328.50 | 328.50 | 328.50 | 212 |
| May 21, 2024 | 335.50 | 335.50 | 331.50 | 331.50 | 331.50 | 105 |
| May 20, 2024 | 330.50 | 335.50 | 326.50 | 335.50 | 335.50 | 228 |
| May 17, 2024 | 324.00 | 326.50 | 322.00 | 325.50 | 325.50 | 515 |
| May 16, 2024 | 330.50 | 331.50 | 325.50 | 325.50 | 325.50 | 721 |
| May 15, 2024 | 334.50 | 334.50 | 329.50 | 332.00 | 332.00 | 107 |
| May 14, 2024 | 333.00 | 333.00 | 330.00 | 331.50 | 331.50 | 79 |
| May 13, 2024 | 330.00 | 332.00 | 328.00 | 330.50 | 330.50 | 75 |
| May 10, 2024 | 328.00 | 330.50 | 326.50 | 330.00 | 330.00 | 198 |
| May 09, 2024 | 320.00 | 325.50 | 319.50 | 325.50 | 325.50 | 227 |
| May 08, 2024 | 321.50 | 322.50 | 316.00 | 321.00 | 321.00 | 224 |
| May 07, 2024 | 319.00 | 323.50 | 317.50 | 322.50 | 322.50 | 230 |
| May 06, 2024 | 313.50 | 316.00 | 313.00 | 316.00 | 316.00 | 104 |
| May 03, 2024 | 313.00 | 313.50 | 310.50 | 313.00 | 313.00 | 304 |
| May 02, 2024 | 311.50 | 313.00 | 308.50 | 311.50 | 311.50 | 522 |
| Apr 30, 2024 | 325.50 | 327.00 | 316.50 | 316.50 | 316.50 | 159 |
| Apr 29, 2024 | 320.50 | 325.00 | 320.50 | 325.00 | 325.00 | 252 |
| Apr 26, 2024 | 315.00 | 323.00 | 313.50 | 320.50 | 320.50 | - |
| Apr 25, 2024 | 341.00 | 343.50 | 313.00 | 317.00 | 317.00 | 996 |
| Apr 24, 2024 | 341.50 | 341.50 | 338.50 | 340.00 | 340.00 | 151 |
| Apr 23, 2024 | 336.50 | 340.50 | 334.50 | 340.00 | 340.00 | 86 |
| Apr 22, 2024 | 333.00 | 336.50 | 332.50 | 334.50 | 334.50 | 367 |
| Apr 19, 2024 | 336.50 | 337.00 | 332.00 | 334.00 | 334.00 | 257 |
| Apr 19, 2024 | 1.3 Dividend | |||||
| Apr 18, 2024 | 336.00 | 340.50 | 334.00 | 340.50 | 339.20 | 291 |
| Apr 17, 2024 | 336.50 | 346.00 | 335.50 | 335.50 | 334.22 | 846 |
| Apr 16, 2024 | 341.00 | 342.50 | 336.50 | 338.50 | 337.21 | 466 |
| Apr 15, 2024 | 343.50 | 349.50 | 342.50 | 346.50 | 345.18 | 487 |
| Apr 12, 2024 | 349.50 | 349.50 | 346.50 | 346.50 | 345.18 | 27 |
| Apr 11, 2024 | 346.50 | 346.50 | 342.50 | 344.00 | 342.69 | 448 |
| Apr 10, 2024 | 345.00 | 346.00 | 337.50 | 345.00 | 343.68 | 345 |
| Apr 09, 2024 | 344.50 | 346.00 | 337.50 | 339.50 | 338.20 | 245 |
| Apr 08, 2024 | 350.00 | 351.50 | 347.50 | 348.00 | 346.67 | 559 |
| Apr 05, 2024 | 342.50 | 349.50 | 340.00 | 349.50 | 348.17 | 390 |
| Apr 04, 2024 | 348.50 | 349.00 | 347.00 | 349.00 | 347.67 | 828 |
| Apr 03, 2024 | 340.00 | 344.00 | 338.50 | 343.00 | 341.69 | 74 |
| Apr 02, 2024 | 340.00 | 340.00 | 336.50 | 336.50 | 335.22 | 372 |
| Mar 28, 2024 | 338.00 | 339.00 | 336.00 | 339.00 | 337.71 | 81 |
| Mar 27, 2024 | 333.00 | 334.00 | 328.00 | 334.00 | 332.72 | 119 |
| Mar 26, 2024 | 329.00 | 332.00 | 328.00 | 331.00 | 329.74 | 202 |
| Mar 25, 2024 | 330.00 | 332.00 | 329.00 | 329.00 | 327.74 | 325 |
| Mar 22, 2024 | 338.00 | 340.00 | 334.00 | 334.00 | 332.72 | 207 |
| Mar 21, 2024 | 329.00 | 335.00 | 326.00 | 335.00 | 333.72 | 40 |
| Mar 20, 2024 | 325.00 | 327.00 | 322.00 | 323.00 | 321.77 | 230 |
| Mar 19, 2024 | 325.00 | 325.00 | 323.00 | 325.00 | 323.76 | 66 |
| Mar 18, 2024 | 318.00 | 324.00 | 317.00 | 324.00 | 322.76 | 287 |
| Mar 15, 2024 | 317.00 | 318.00 | 313.00 | 316.00 | 314.79 | 64 |
| Mar 14, 2024 | 312.00 | 315.00 | 312.00 | 315.00 | 313.80 | 487 |
| Mar 13, 2024 | 310.00 | 313.00 | 308.00 | 313.00 | 311.80 | 141 |
| Mar 12, 2024 | 306.00 | 310.00 | 306.00 | 309.00 | 307.82 | 100 |
| Mar 11, 2024 | 309.00 | 311.00 | 305.00 | 306.00 | 304.83 | 347 |
| Mar 08, 2024 | 313.00 | 313.00 | 310.00 | 311.00 | 309.81 | 202 |
| Mar 07, 2024 | 309.00 | 314.00 | 307.00 | 310.00 | 308.82 | 126 |
| Mar 06, 2024 | 306.00 | 309.00 | 306.00 | 308.00 | 306.82 | 32 |
| Mar 05, 2024 | 313.00 | 313.00 | 310.00 | 310.00 | 308.82 | 64 |
| Mar 04, 2024 | 313.00 | 313.00 | 310.00 | 312.00 | 310.81 | 482 |
| Mar 01, 2024 | 310.00 | 311.00 | 307.00 | 310.00 | 308.82 | 251 |
| Feb 29, 2024 | 303.00 | 308.00 | 303.00 | 308.00 | 306.82 | 208 |
| Feb 28, 2024 | 303.00 | 306.00 | 301.00 | 305.00 | 303.84 | 192 |
| Feb 27, 2024 | 301.00 | 302.00 | 299.00 | 299.00 | 297.86 | 200 |
| Feb 26, 2024 | 297.00 | 301.00 | 297.00 | 301.00 | 299.85 | 205 |
| Feb 23, 2024 | 298.00 | 299.00 | 295.00 | 299.00 | 297.86 | 350 |
| Feb 22, 2024 | 294.00 | 297.00 | 294.00 | 297.00 | 295.87 | 113 |
| Feb 21, 2024 | 290.00 | 292.00 | 287.00 | 292.00 | 290.89 | 461 |
| Feb 20, 2024 | 296.00 | 296.00 | 291.00 | 291.00 | 289.89 | 177 |
| Feb 19, 2024 | 298.00 | 302.00 | 298.00 | 299.00 | 297.86 | 232 |
| Feb 16, 2024 | 300.00 | 303.00 | 299.00 | 302.00 | 300.85 | 435 |
| Feb 15, 2024 | 297.00 | 298.00 | 293.00 | 298.00 | 296.86 | 313 |
| Feb 14, 2024 | 292.00 | 295.00 | 292.00 | 295.00 | 293.87 | 471 |
| Feb 13, 2024 | 300.00 | 300.00 | 294.00 | 295.00 | 293.87 | 171 |
| Feb 12, 2024 | 295.00 | 299.00 | 294.00 | 299.00 | 297.86 | 283 |
| Feb 09, 2024 | 301.00 | 301.00 | 294.00 | 294.00 | 292.88 | 467 |
| Feb 08, 2024 | 301.00 | 303.00 | 299.00 | 299.00 | 297.86 | 98 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.