XETRA - Delayed Quote
EUR
Caterpillar Inc. (CAT1.DE)
564.40
-0.40
(-0.07%)
As of 9:48:06 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
565.80
566.00
562.80
564.40
564.40
90
Oct 30, 2026
571.00
571.60
557.00
564.80
564.80
1,275
Oct 29, 2026
643.00
650.00
562.80
589.80
589.80
4,494
Oct 28, 2026
646.80
661.80
638.20
643.60
643.60
1,095
Oct 27, 2026
620.80
641.00
620.80
638.80
638.80
183
Oct 26, 2026
1.452493
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
611.00
621.00
609.80
620.20
620.20
562
Oct 23, 2026
634.20
639.20
610.00
615.20
613.57
218
Oct 22, 2026
640.80
644.60
622.00
622.80
621.15
453
Oct 21, 2026
651.00
655.00
651.00
653.60
651.87
449
Oct 20, 2026
644.80
649.80
632.00
645.00
643.29
437
Oct 19, 2026
664.40
666.00
646.40
652.20
650.47
335
Oct 16, 2026
655.40
657.20
651.00
653.80
652.07
394
Oct 15, 2026
657.20
657.20
630.60
652.20
650.47
2,344
Oct 14, 2026
681.80
690.80
679.40
679.40
677.60
301
Oct 13, 2026
710.20
715.00
678.60
678.60
676.80
477
Oct 12, 2026
715.00
725.40
710.40
724.40
722.48
145
Oct 9, 2026
717.80
718.40
709.00
716.40
714.50
1,522
Oct 8, 2026
722.40
732.60
712.80
719.40
717.49
969
Oct 7, 2026
768.20
768.60
722.20
722.40
720.49
1,078
Oct 6, 2026
758.80
775.80
758.00
767.20
765.17
552
Oct 5, 2026
759.40
759.40
739.80
757.00
754.99
1,090
Oct 2, 2026
735.80
760.00
735.80
748.80
746.82
1,132
Oct 1, 2026
727.20
727.20
713.60
724.20
722.28
611
Sep 30, 2026
731.40
734.40
717.60
717.60
715.70
646
Sep 29, 2026
724.40
730.20
720.80
721.80
719.89
374
Sep 28, 2026
714.80
724.60
710.00
715.20
713.31
580
Sep 25, 2026
712.60
720.40
711.00
711.80
709.91
305
Sep 24, 2026
711.20
711.20
699.80
699.80
697.95
184
Sep 23, 2026
711.20
711.40
701.00
708.20
706.32
203
Sep 22, 2026
709.40
712.60
704.00
704.00
702.13
687
Sep 21, 2026
712.80
723.40
704.00
714.20
712.31
517
Sep 18, 2026
699.60
704.00
697.60
700.00
698.15
500
Sep 17, 2026
691.40
709.40
691.40
696.00
694.16
412
Sep 16, 2026
683.40
687.80
679.20
683.20
681.39
366
Sep 15, 2026
681.40
685.20
673.60
677.40
675.61
395
Sep 14, 2026
694.20
696.40
679.20
682.80
680.99
887
Sep 11, 2026
697.80
711.20
697.80
708.00
706.12
120
Sep 10, 2026
703.80
710.40
689.40
694.00
692.16
805
Sep 9, 2026
710.20
710.20
697.40
700.00
698.15
356
Sep 8, 2026
702.40
711.80
702.20
710.60
708.72
304
Sep 7, 2026
710.40
710.80
697.20
701.40
699.54
571
Sep 4, 2026
692.80
703.60
692.80
699.60
697.75
302
Sep 3, 2026
685.40
690.00
676.20
689.20
687.37
766
Sep 2, 2026
673.20
680.00
666.00
680.00
678.20
567
Sep 1, 2026
689.40
689.40
670.00
673.80
672.01
550
Aug 31, 2026
691.40
692.00
679.60
682.40
680.59
2,524
Aug 28, 2026
700.00
705.20
694.80
694.80
692.96
242
Aug 27, 2026
709.20
716.80
696.40
702.40
700.54
231
Aug 26, 2026
695.60
705.40
695.00
703.60
701.74
209
Aug 25, 2026
703.60
712.00
690.00
695.60
693.76
583
Aug 24, 2026
703.60
703.80
692.40
694.40
692.56
254
Aug 21, 2026
699.00
709.80
696.80
703.40
701.54
366
Aug 20, 2026
705.20
705.40
691.00
693.40
691.56
723
Aug 19, 2026
723.80
733.00
692.80
696.20
694.36
641
Aug 18, 2026
757.80
757.80
724.00
725.60
723.68
536
Aug 17, 2026
744.80
760.00
741.40
758.40
756.39
353
Aug 14, 2026
738.60
750.60
735.00
743.00
741.03
583
Aug 13, 2026
747.00
747.00
739.00
743.60
741.63
313
Aug 12, 2026
737.00
749.00
736.80
746.20
744.22
340
Aug 11, 2026
729.40
746.80
725.00
737.40
735.45
910
Aug 10, 2026
732.80
735.40
727.60
728.00
726.07
487
Aug 7, 2026
747.20
753.60
725.00
729.80
727.87
357
Aug 6, 2026
756.00
760.00
748.80
755.00
753.00
587
Aug 5, 2026
771.40
788.00
754.80
775.40
773.35
997
Aug 4, 2026
730.80
814.40
728.60
760.80
758.78
6,213
Aug 3, 2026
717.60
724.60
695.00
714.20
712.31
1,630
Jul 31, 2026
712.40
732.80
707.00
708.80
706.92
1,218
Jul 30, 2026
681.60
712.00
681.20
699.40
697.55
1,750
Jul 29, 2026
724.00
727.20
690.60
694.40
692.56
1,128
Jul 28, 2026
761.80
761.80
725.80
729.00
727.07
3,344
Jul 27, 2026
791.20
797.60
741.20
741.20
739.24
608
Jul 24, 2026
788.80
788.80
777.60
784.00
781.92
542
Jul 23, 2026
780.80
799.00
772.60
795.00
792.89
655
Jul 22, 2026
775.40
789.20
759.40
789.20
787.11
1,455
Jul 21, 2026
773.00
781.60
772.20
778.00
775.94
191
Jul 20, 2026
1.452493
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
770.00
786.40
760.00
763.40
761.38
975
Jul 17, 2026
750.00
768.20
735.40
765.20
761.55
994
Jul 16, 2026
796.20
796.20
772.00
779.80
776.08
1,927
Jul 15, 2026
827.00
827.00
789.60
792.20
788.42
478
Jul 14, 2026
822.20
834.00
816.20
819.60
815.69
635
Jul 13, 2026
822.00
827.60
818.80
822.20
818.27
832
Jul 10, 2026
827.80
832.80
814.60
832.80
828.82
825
Jul 9, 2026
837.00
860.60
831.80
838.40
834.40
820
Jul 8, 2026
816.00
835.00
800.00
816.40
812.50
1,369
Jul 7, 2026
846.00
846.00
797.60
798.40
794.59
1,373
Jul 6, 2026
851.20
866.40
850.40
858.60
854.50
693
Jul 3, 2026
855.60
861.60
852.60
854.00
849.92
453
Jul 2, 2026
865.00
879.60
846.00
853.40
849.33
1,510
Jul 1, 2026
933.40
933.40
881.60
895.20
890.93
1,280
Jun 30, 2026
910.00
936.20
908.00
932.60
928.15
819
Jun 29, 2026
888.00
891.60
872.20
888.80
884.56
1,049
Jun 26, 2026
929.60
929.60
886.00
889.40
885.15
1,341
Jun 25, 2026
882.60
882.60
882.60
882.60
878.39
-
Jun 24, 2026
868.80
884.00
856.80
882.60
878.39
949
Jun 23, 2026
882.40
882.40
856.60
863.20
859.08
1,262
Jun 22, 2026
864.40
889.20
863.20
887.00
882.77
2,812
Jun 19, 2026
874.60
879.20
852.40
864.00
859.88
1,101
Jun 18, 2026
835.00
864.00
835.00
860.20
856.09
1,973
Jun 17, 2026
818.20
835.20
818.20
834.80
830.81
1,321
Jun 16, 2026
809.80
825.60
804.60
823.80
819.87
1,255
Jun 15, 2026
799.60
813.80
797.40
804.60
800.76
1,117
Jun 12, 2026
773.20
793.80
772.80
792.80
789.02
1,037
Jun 11, 2026
749.40
769.60
746.00
768.00
764.33
1,265
Jun 10, 2026
790.40
790.40
745.20
746.00
742.44
1,781
Jun 9, 2026
793.60
809.20
771.20
774.60
770.90
961
Jun 8, 2026
785.40
800.80
783.60
783.60
779.86
1,214
Jun 5, 2026
804.80
807.60
788.60
798.00
794.19
515
Jun 4, 2026
800.40
804.00
781.20
804.00
800.16
1,929
Jun 3, 2026
782.00
806.00
781.00
804.40
800.56
646
Jun 2, 2026
746.40
778.80
744.00
778.40
774.68
1,750
Jun 1, 2026
749.20
752.20
736.60
740.00
736.47
828
May 29, 2026
763.20
767.80
751.20
753.40
749.80
610
May 28, 2026
784.20
784.20
759.80
774.20
770.50
438
May 27, 2026
782.40
789.20
766.40
777.20
773.49
573
May 26, 2026
768.00
779.60
757.60
777.40
773.69
327
May 25, 2026
770.40
777.60
762.40
769.80
766.12
691
May 22, 2026
752.00
765.00
744.00
765.00
761.35
425
May 21, 2026
753.40
756.80
742.20
745.00
741.44
815
May 20, 2026
746.20
751.80
742.80
750.20
746.62
324
May 19, 2026
741.00
742.60
729.20
736.80
733.28
451
May 18, 2026
758.20
768.20
740.00
740.00
736.47
660
May 15, 2026
785.00
785.00
757.60
763.40
759.76
748
May 14, 2026
775.40
785.00
772.20
783.00
779.26
267
May 13, 2026
778.40
785.80
766.60
772.20
768.51
883
May 12, 2026
786.80
789.40
764.40
766.80
763.14
596
May 11, 2026
760.00
771.80
756.60
770.60
766.92
781
May 8, 2026
764.60
773.40
762.80
765.20
761.55
527
May 7, 2026
792.80
793.40
767.40
769.80
766.12
1,448
May 6, 2026
779.80
791.40
772.20
785.20
781.45
1,118
May 5, 2026
753.40
775.80
750.80
769.60
765.93
515
May 4, 2026
763.00
763.00
746.00
749.00
745.42
1,306
Apr 30, 2026
698.20
762.00
690.40
762.00
758.36
1,418
Apr 29, 2026
702.80
705.80
695.40
695.40
692.08
353
Apr 28, 2026
709.00
709.00
691.40
694.40
691.08
1,371
Apr 27, 2026
709.00
710.60
697.60
700.40
697.06
600
Apr 24, 2026
715.80
720.20
707.00
711.00
707.61
903
Apr 23, 2026
690.20
716.40
688.40
716.40
712.98
327
Apr 22, 2026
689.80
696.80
683.80
693.20
689.89
861
Apr 21, 2026
680.60
694.20
677.60
688.20
684.91
649
Apr 20, 2026
1.345561
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
669.80
677.00
667.40
677.00
673.77
362
Apr 17, 2026
651.60
671.20
651.60
671.20
666.49
137
Apr 16, 2026
658.00
658.00
648.40
649.60
645.04
839
Apr 15, 2026
673.80
676.80
649.20
649.20
644.65
645
Apr 14, 2026
675.60
678.00
666.00
674.60
669.87
368
Apr 13, 2026
666.20
680.80
666.20
672.20
667.49
300
Apr 10, 2026
672.80
680.00
670.40
680.00
675.23
929
Apr 9, 2026
659.60
673.00
656.60
669.80
665.10
370
Apr 8, 2026
650.80
659.40
645.20
654.20
649.61
991
Apr 7, 2026
620.20
623.80
616.80
618.80
614.46
327
Apr 2, 2026
619.00
630.00
614.00
628.00
623.60
213
Apr 1, 2026
620.00
633.00
618.00
632.00
627.57
481
Mar 31, 2026
589.00
600.00
586.00
597.00
592.81
617
Mar 30, 2026
604.00
611.00
586.00
593.00
588.84
292
Mar 27, 2026
615.00
615.00
600.00
609.00
604.73
207
Mar 26, 2026
619.00
622.00
610.00
611.00
606.72
285
Mar 25, 2026
629.00
630.00
620.00
625.00
620.62
421
Mar 24, 2026
604.00
620.00
596.00
617.00
612.67
767
Mar 23, 2026
580.00
611.00
578.00
603.00
598.77
2,088
Mar 20, 2026
598.00
600.00
587.00
587.00
582.88
156
Mar 19, 2026
606.00
606.00
585.00
591.00
586.86
302
Mar 18, 2026
612.00
615.00
607.00
612.00
607.71
767
Mar 17, 2026
607.00
613.00
604.00
611.00
606.72
424
Mar 16, 2026
613.00
613.00
606.00
607.00
602.74
225
Mar 13, 2026
610.00
614.00
602.00
608.00
603.74
201
Mar 12, 2026
607.00
609.00
594.00
608.00
603.74
282
Mar 11, 2026
624.00
624.00
609.00
613.00
608.70
407
Mar 10, 2026
610.00
624.00
605.00
620.00
615.65
893
Mar 9, 2026
573.00
595.00
572.00
595.00
590.83
1,731
Mar 6, 2026
612.00
612.00
586.00
597.00
592.81
1,285
Mar 5, 2026
629.00
634.00
614.00
616.00
611.68
454
Mar 4, 2026
616.00
641.00
615.00
636.00
631.54
1,046
Mar 3, 2026
633.00
634.00
612.00
624.00
619.62
1,264
Mar 2, 2026
618.00
640.00
617.00
637.00
632.53
856
Feb 27, 2026
640.00
640.00
624.00
626.00
621.61
704
Feb 26, 2026
647.00
653.00
619.00
636.00
631.54
740
Feb 25, 2026
652.00
660.00
646.00
649.00
644.45
409
Feb 24, 2026
644.00
656.00
640.00
652.00
647.43
349
Feb 23, 2026
639.00
646.00
635.00
645.00
640.48
377
Feb 20, 2026
649.00
652.00
644.00
645.00
640.48
186
Feb 19, 2026
640.00
647.00
635.00
646.00
641.47
652
Feb 18, 2026
649.00
653.00
644.00
653.00
648.42
225
Feb 17, 2026
656.00
656.00
636.00
645.00
640.48
457
Feb 16, 2026
657.00
660.00
651.00
651.00
646.43
668
Feb 13, 2026
639.00
661.00
630.00
656.00
651.40
2,177
Feb 12, 2026
660.00
664.00
646.00
648.00
643.46
1,797
Feb 11, 2026
627.00
654.00
624.00
648.00
643.46
1,975
Feb 10, 2026
625.00
629.00
622.00
623.00
618.63
671
Feb 9, 2026
613.00
620.00
607.00
618.00
613.67
474
Feb 6, 2026
584.00
607.00
582.00
607.00
602.74
2,094
Feb 5, 2026
587.00
590.00
565.00
576.00
571.96
551
Feb 4, 2026
599.00
610.00
592.00
592.00
587.85
998
Feb 3, 2026
587.00
600.00
585.00
596.00
591.82
697
Feb 2, 2026
544.00
579.00
544.00
577.00
572.95
4,328
Jan 30, 2026
551.00
567.00
548.00
553.00
549.12
552
Jan 29, 2026
545.00
569.00
541.00
559.00
555.08
1,209
Jan 28, 2026
533.00
537.00
533.00
537.00
533.23
119
Jan 27, 2026
539.00
540.00
532.00
536.00
532.24
390
Jan 26, 2026
527.00
531.00
523.00
524.00
520.33
676
Jan 23, 2026
553.00
554.00
537.00
538.00
534.23
312
Jan 22, 2026
556.00
559.00
549.00
552.00
548.13
361
Jan 21, 2026
538.00
544.00
535.00
544.00
540.18
434
Jan 20, 2026
1.345561
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
540.00
549.00
534.00
543.00
539.19
666
Jan 19, 2026
544.00
552.00
542.00
542.00
536.70
762
Jan 16, 2026
564.00
565.00
555.00
557.00
551.55
560
Jan 15, 2026
551.00
561.00
551.00
561.00
555.51
417
Jan 14, 2026
546.00
550.00
538.00
541.00
535.71
239
Jan 13, 2026
542.00
553.00
540.00
551.00
545.61
1,001
Jan 12, 2026
526.00
537.00
525.00
535.00
529.77
221
Jan 9, 2026
524.00
530.00
522.00
530.00
524.82
476
Jan 8, 2026
509.00
515.00
509.00
515.00
509.96
88
Jan 7, 2026
537.00
537.00
518.00
520.00
514.91
608
Jan 6, 2026
526.00
533.00
520.00
533.00
527.79
848
Jan 5, 2026
515.00
531.00
513.00
530.00
524.82
2,300
Jan 2, 2026
491.50
508.00
491.50
504.00
499.07
1,601
Dec 30, 2025
492.50
495.50
488.50
493.00
488.18
104
Dec 29, 2025
495.00
495.50
488.50
492.00
487.19
278
Dec 23, 2025
495.00
501.00
493.00
498.00
493.13
268
Dec 22, 2025
495.00
496.00
490.50
493.50
488.67
328
Dec 19, 2025
486.50
494.50
484.00
491.50
486.69
286
Dec 18, 2025
476.50
490.00
476.50
485.50
480.75
446
Dec 17, 2025
500.00
503.00
475.50
475.50
470.85
817
Dec 16, 2025
501.00
506.00
500.00
504.00
499.07
819
Dec 15, 2025
513.00
516.00
502.00
506.00
501.05
484
Dec 12, 2025
537.00
538.00
509.00
509.00
504.02
338
Dec 11, 2025
521.00
528.00
517.00
528.00
522.84
865
Dec 10, 2025
510.00
520.00
510.00
520.00
514.91
471
Dec 9, 2025
513.00
515.00
510.00
514.00
508.97
163
Dec 8, 2025
521.00
521.00
509.00
516.00
510.95
504
Dec 5, 2025
516.00
524.00
514.00
515.00
509.96
404
Dec 4, 2025
508.00
517.00
505.00
515.00
509.96
441
Dec 3, 2025
500.00
502.00
484.50
501.00
496.10
844
Dec 2, 2025
490.00
497.00
488.50
496.00
491.15
311
Dec 1, 2025
493.00
493.50
488.50
493.00
488.18
270
Nov 28, 2025
498.50
498.50
496.00
497.50
492.63
316
Nov 27, 2025
493.00
499.50
493.00
499.00
494.12
229
Nov 26, 2025
492.00
495.00
488.00
494.00
489.17
368
Nov 25, 2025
488.00
488.00
476.50
482.50
477.78
235
Nov 24, 2025
479.50
490.50
478.50
488.50
483.72
279
Nov 21, 2025
473.00
478.50
472.00
477.50
472.83
672
Nov 20, 2025
487.00
490.50
480.00
480.00
475.31
526
Nov 19, 2025
470.50
484.00
470.50
479.50
474.81
85
Nov 18, 2025
473.00
475.00
464.50
474.00
469.36
405
Nov 17, 2025
480.00
482.50
477.50
480.00
475.31
273
Nov 14, 2025
476.50
478.00
467.50
478.00
473.33
344
Nov 13, 2025
495.50
496.00
473.50
477.00
472.34
254
Nov 12, 2025
491.00
501.00
491.00
497.00
492.14
640
Nov 11, 2025
493.00
496.00
485.00
489.00
484.22
301
Nov 10, 2025
493.00
495.00
487.00
490.00
485.21
283
Nov 7, 2025
494.50
496.50
478.50
479.00
474.32
351
Nov 6, 2025
494.50
499.00
490.50
490.50
485.70
234
Nov 5, 2025
476.50
489.50
476.50
486.00
481.25
111
Nov 4, 2025
491.00
493.00
476.50
479.50
474.81
658
Nov 3, 2025
500.00
504.00
492.00
496.50
491.64
383
