Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,785.20 +1,093.76 (+1.64%) CMC Crypto 200
1,369.11 +38.50 (+2.89%)
Caterpillar Inc. (CAT1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 12:58PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 317.00 | 321.50 | 317.00 | 321.50 | 321.50 | 50 |
| 25 Jul 2024 | 309.50 | 311.50 | 309.50 | 311.50 | 311.50 | 205 |
| 24 Jul 2024 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 60 |
| 23 Jul 2024 | 318.00 | 320.50 | 318.00 | 320.00 | 320.00 | 66 |
| 22 Jul 2024 | 316.00 | 322.00 | 316.00 | 321.00 | 321.00 | 95 |
| 22 Jul 2024 | 1.41 Dividend | |||||
| 19 Jul 2024 | 326.50 | 326.50 | 325.50 | 326.00 | 324.59 | 23 |
| 18 Jul 2024 | 326.50 | 334.50 | 326.50 | 334.50 | 333.05 | 42 |
| 17 Jul 2024 | 332.00 | 332.00 | 325.50 | 328.50 | 327.08 | 227 |
| 16 Jul 2024 | 316.00 | 329.00 | 316.00 | 329.00 | 327.58 | 349 |
| 15 Jul 2024 | 309.00 | 319.00 | 309.00 | 319.00 | 317.62 | 69 |
| 12 Jul 2024 | 303.50 | 307.50 | 303.50 | 307.50 | 306.17 | 17 |
| 11 Jul 2024 | 302.50 | 308.00 | 301.50 | 308.00 | 306.67 | 9 |
| 10 Jul 2024 | 300.50 | 302.50 | 300.50 | 301.00 | 299.70 | 64 |
| 09 Jul 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 302.19 | - |
| 08 Jul 2024 | 302.00 | 305.00 | 302.00 | 305.00 | 303.68 | 213 |
| 05 Jul 2024 | 308.00 | 308.00 | 305.00 | 307.00 | 305.67 | 77 |
| 04 Jul 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 304.68 | 20 |
| 03 Jul 2024 | 306.00 | 307.00 | 303.50 | 307.00 | 305.67 | 86 |
| 02 Jul 2024 | 305.50 | 307.00 | 305.50 | 307.00 | 305.67 | 3 |
| 01 Jul 2024 | 312.00 | 312.50 | 305.50 | 305.50 | 304.18 | 302 |
| 28 Jun 2024 | 305.50 | 307.00 | 305.50 | 306.00 | 304.68 | 37 |
| 27 Jun 2024 | 304.00 | 307.00 | 304.00 | 307.00 | 305.67 | 25 |
| 26 Jun 2024 | 305.00 | 308.00 | 305.00 | 307.00 | 305.67 | 28 |
| 25 Jun 2024 | 306.50 | 308.00 | 304.50 | 305.00 | 303.68 | 324 |
| 24 Jun 2024 | 305.00 | 307.00 | 305.00 | 306.00 | 304.68 | 101 |
| 21 Jun 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 305.67 | - |
| 20 Jun 2024 | 304.00 | 310.00 | 303.00 | 310.00 | 308.66 | 69 |
| 19 Jun 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 300.69 | - |
| 18 Jun 2024 | 300.00 | 301.50 | 300.00 | 301.50 | 300.20 | 55 |
| 17 Jun 2024 | 299.00 | 302.50 | 297.50 | 302.50 | 301.19 | 9 |
| 14 Jun 2024 | 302.50 | 304.00 | 295.00 | 298.00 | 296.71 | 115 |
| 13 Jun 2024 | 303.00 | 305.50 | 302.00 | 304.50 | 303.18 | 71 |
| 12 Jun 2024 | 304.50 | 306.00 | 304.00 | 304.00 | 302.69 | 5 |
| 11 Jun 2024 | 305.00 | 307.00 | 305.00 | 306.50 | 305.17 | 18 |
| 10 Jun 2024 | 307.00 | 309.00 | 304.50 | 309.00 | 307.66 | 28 |
| 07 Jun 2024 | 301.00 | 307.00 | 301.00 | 307.00 | 305.67 | 158 |
| 06 Jun 2024 | 302.00 | 303.00 | 302.00 | 303.00 | 301.69 | 15 |
| 05 Jun 2024 | 300.00 | 301.00 | 300.00 | 301.00 | 299.70 | 45 |
| 04 Jun 2024 | 305.00 | 305.00 | 300.50 | 302.50 | 301.19 | 28 |
| 03 Jun 2024 | 313.00 | 313.00 | 300.00 | 300.50 | 299.20 | 420 |
| 31 May 2024 | 312.50 | 314.00 | 310.00 | 313.00 | 311.65 | 54 |
| 30 May 2024 | 311.00 | 313.00 | 311.00 | 311.00 | 309.65 | 31 |
| 29 May 2024 | 317.50 | 317.50 | 315.00 | 315.00 | 313.64 | 105 |
| 28 May 2024 | 320.00 | 320.00 | 317.50 | 317.50 | 316.13 | 221 |
| 27 May 2024 | 320.00 | 321.50 | 319.50 | 320.50 | 319.11 | 141 |
| 24 May 2024 | 324.00 | 325.50 | 321.00 | 323.00 | 321.60 | 138 |
| 23 May 2024 | 330.50 | 330.50 | 324.50 | 324.50 | 323.10 | 129 |
| 22 May 2024 | 330.00 | 332.00 | 330.00 | 331.00 | 329.57 | 14 |
| 21 May 2024 | 335.50 | 335.50 | 334.00 | 334.00 | 332.56 | 31 |
| 20 May 2024 | 327.00 | 334.00 | 327.00 | 334.00 | 332.56 | 20 |
| 17 May 2024 | 322.00 | 324.00 | 322.00 | 324.00 | 322.60 | 18 |
| 16 May 2024 | 330.00 | 332.00 | 328.50 | 328.50 | 327.08 | 170 |
| 15 May 2024 | 331.00 | 335.00 | 329.50 | 329.50 | 328.07 | 295 |
| 14 May 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.57 | - |
| 13 May 2024 | 330.50 | 331.00 | 328.00 | 328.00 | 326.58 | 22 |
| 10 May 2024 | 327.00 | 329.00 | 327.00 | 327.50 | 326.08 | 19 |
| 09 May 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 318.12 | - |
| 08 May 2024 | 323.50 | 323.50 | 320.50 | 322.00 | 320.61 | 320 |
| 07 May 2024 | 317.50 | 320.00 | 317.50 | 318.50 | 317.12 | 86 |
| 06 May 2024 | 314.50 | 317.00 | 313.00 | 316.50 | 315.13 | 122 |
| 03 May 2024 | 313.00 | 315.00 | 312.00 | 312.00 | 310.65 | 13 |
| 02 May 2024 | 308.00 | 311.00 | 308.00 | 309.50 | 308.16 | 222 |
| 30 Apr 2024 | 325.50 | 325.50 | 319.50 | 319.50 | 318.12 | 71 |
| 29 Apr 2024 | 319.50 | 322.50 | 319.50 | 320.00 | 318.62 | 53 |
| 26 Apr 2024 | 314.50 | 322.50 | 313.00 | 320.00 | 318.62 | 176 |
| 25 Apr 2024 | 340.00 | 341.00 | 313.00 | 317.00 | 315.63 | 561 |
| 24 Apr 2024 | 339.50 | 343.00 | 336.50 | 336.50 | 335.04 | 13 |
| 23 Apr 2024 | 335.00 | 340.00 | 335.00 | 340.00 | 338.53 | 100 |
| 22 Apr 2024 | 334.00 | 335.00 | 334.00 | 335.00 | 333.55 | 86 |
| 19 Apr 2024 | 333.00 | 336.00 | 332.00 | 335.00 | 333.55 | 277 |
| 19 Apr 2024 | 1.3 Dividend | |||||
| 18 Apr 2024 | 335.50 | 338.50 | 335.50 | 338.50 | 335.74 | 39 |
| 17 Apr 2024 | 337.50 | 340.50 | 336.00 | 336.50 | 333.76 | 108 |
| 16 Apr 2024 | 343.00 | 343.00 | 337.50 | 337.50 | 334.75 | 151 |
| 15 Apr 2024 | 346.00 | 348.00 | 342.50 | 348.00 | 345.16 | 256 |
| 12 Apr 2024 | 348.00 | 351.50 | 344.50 | 344.50 | 341.69 | 151 |
| 11 Apr 2024 | 345.50 | 346.00 | 341.00 | 344.00 | 341.20 | 66 |
| 10 Apr 2024 | 342.00 | 344.50 | 340.00 | 344.50 | 341.69 | 147 |
| 09 Apr 2024 | 343.50 | 350.50 | 341.50 | 342.00 | 339.21 | 162 |
| 08 Apr 2024 | 349.00 | 354.50 | 347.00 | 347.00 | 344.17 | 314 |
| 05 Apr 2024 | 340.00 | 349.50 | 339.50 | 349.50 | 346.65 | 605 |
| 04 Apr 2024 | 348.00 | 351.00 | 340.00 | 341.50 | 338.72 | 290 |
| 03 Apr 2024 | 336.50 | 345.50 | 336.50 | 345.50 | 342.68 | 258 |
| 02 Apr 2024 | 342.00 | 342.00 | 336.50 | 336.50 | 333.76 | 99 |
| 28 Mar 2024 | 335.00 | 339.00 | 335.00 | 339.00 | 336.24 | 88 |
| 27 Mar 2024 | 329.00 | 335.00 | 327.00 | 335.00 | 332.27 | 215 |
| 26 Mar 2024 | 328.00 | 333.00 | 325.00 | 330.00 | 327.31 | 267 |
| 25 Mar 2024 | 333.00 | 333.00 | 327.00 | 330.00 | 327.31 | 85 |
| 22 Mar 2024 | 336.00 | 342.00 | 331.00 | 331.00 | 328.30 | 109 |
| 21 Mar 2024 | 326.00 | 337.00 | 326.00 | 337.00 | 334.25 | 53 |
| 20 Mar 2024 | 325.00 | 325.00 | 322.00 | 323.00 | 320.37 | 146 |
| 19 Mar 2024 | 323.00 | 326.00 | 321.00 | 326.00 | 323.34 | 42 |
| 18 Mar 2024 | 318.00 | 323.00 | 317.00 | 323.00 | 320.37 | 82 |
| 15 Mar 2024 | 313.00 | 320.00 | 313.00 | 320.00 | 317.39 | 56 |
| 14 Mar 2024 | 313.00 | 315.00 | 311.00 | 314.00 | 311.44 | 129 |
| 13 Mar 2024 | 309.00 | 309.00 | 307.00 | 307.00 | 304.50 | 3 |
| 12 Mar 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 305.49 | 10 |
| 11 Mar 2024 | 309.00 | 311.00 | 304.00 | 308.00 | 305.49 | 113 |
| 08 Mar 2024 | 310.00 | 313.00 | 306.00 | 311.00 | 308.47 | 210 |
| *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.