CAT1.F - Caterpillar Inc.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 193.00 | 204.00 | 193.00 | 204.00 | 204.00 | 107 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 197.50 | 197.50 | 193.50 | 194.00 | 194.00 | 496 |
| 30 May 2023 | 196.00 | 199.00 | 195.50 | 195.50 | 195.50 | 52 |
| 29 May 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 26 May 2023 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 27 |
| 25 May 2023 | 194.50 | 197.00 | 193.00 | 195.50 | 195.50 | 230 |
| 24 May 2023 | 195.50 | 197.00 | 194.00 | 194.00 | 194.00 | 182 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 196.50 | 199.50 | 196.50 | 199.50 | 199.50 | 283 |
| 19 May 2023 | 199.00 | 202.00 | 198.00 | 201.00 | 201.00 | 126 |
| 18 May 2023 | 194.00 | 199.00 | 194.00 | 199.00 | 199.00 | 8 |
| 17 May 2023 | 190.50 | 195.00 | 190.50 | 194.50 | 194.50 | 22 |
| 16 May 2023 | 192.50 | 192.50 | 190.50 | 190.50 | 190.50 | 9 |
| 15 May 2023 | 191.00 | 195.50 | 191.00 | 195.50 | 195.50 | 266 |
| 12 May 2023 | 190.50 | 193.00 | 190.50 | 193.00 | 193.00 | - |
| 11 May 2023 | 192.50 | 196.00 | 192.50 | 194.00 | 194.00 | 76 |
| 10 May 2023 | 193.00 | 196.00 | 192.00 | 192.50 | 192.50 | 137 |
| 09 May 2023 | 193.50 | 196.00 | 193.50 | 196.00 | 196.00 | 80 |
| 08 May 2023 | 193.00 | 196.50 | 193.00 | 194.00 | 194.00 | 89 |
| 05 May 2023 | 192.00 | 197.00 | 191.00 | 194.50 | 194.50 | 471 |
| 04 May 2023 | 192.50 | 193.50 | 189.50 | 189.50 | 189.50 | 105 |
| 03 May 2023 | 194.00 | 196.50 | 192.50 | 194.50 | 194.50 | 937 |
| 02 May 2023 | 199.00 | 199.00 | 196.50 | 196.50 | 196.50 | 178 |
| 28 Apr 2023 | 192.50 | 199.00 | 191.50 | 199.00 | 199.00 | 194 |
| 27 Apr 2023 | 195.00 | 199.50 | 190.00 | 196.00 | 196.00 | 466 |
| 26 Apr 2023 | 198.00 | 198.00 | 195.50 | 195.50 | 195.50 | 55 |
| 25 Apr 2023 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 25 |
| 24 Apr 2023 | 197.00 | 201.00 | 197.00 | 201.00 | 201.00 | 28 |
| 21 Apr 2023 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 225 |
| 21 Apr 2023 | 1.2 Dividend | |||||
| 20 Apr 2023 | 203.00 | 205.00 | 201.00 | 203.00 | 201.80 | 150 |
| 19 Apr 2023 | 203.00 | 207.00 | 203.00 | 203.00 | 201.80 | 266 |
| 18 Apr 2023 | 203.00 | 206.00 | 203.00 | 204.00 | 202.79 | 335 |
| 17 Apr 2023 | 202.00 | 203.00 | 202.00 | 203.00 | 201.80 | - |
| 14 Apr 2023 | 198.00 | 203.00 | 198.00 | 202.00 | 200.81 | 75 |
| 13 Apr 2023 | 202.00 | 202.00 | 197.50 | 198.00 | 196.83 | 109 |
| 12 Apr 2023 | 201.00 | 202.00 | 200.00 | 201.00 | 199.81 | 153 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 195.00 | 195.00 | 191.50 | 191.50 | 190.37 | 98 |
| 05 Apr 2023 | 199.00 | 199.50 | 197.50 | 197.50 | 196.33 | 65 |
| 04 Apr 2023 | 212.00 | 212.00 | 200.00 | 200.00 | 198.82 | 183 |
| 03 Apr 2023 | 210.00 | 214.00 | 210.00 | 212.00 | 210.75 | 265 |
| 31 Mar 2023 | 204.00 | 209.00 | 204.00 | 209.00 | 207.76 | 85 |
| 30 Mar 2023 | 204.00 | 207.00 | 204.00 | 207.00 | 205.78 | 110 |
| 29 Mar 2023 | 202.00 | 207.00 | 202.00 | 207.00 | 205.78 | 229 |
| 28 Mar 2023 | 203.00 | 203.00 | 199.50 | 199.50 | 198.32 | 7 |
| 27 Mar 2023 | 200.00 | 201.00 | 197.00 | 199.00 | 197.82 | 393 |
| 24 Mar 2023 | 201.00 | 201.00 | 199.50 | 199.50 | 198.32 | 146 |
| 23 Mar 2023 | 201.00 | 206.00 | 200.00 | 203.00 | 201.80 | 650 |
| 22 Mar 2023 | 207.00 | 210.00 | 203.00 | 203.00 | 201.80 | 204 |
| 21 Mar 2023 | 207.00 | 208.00 | 204.00 | 207.00 | 205.78 | 368 |
| 20 Mar 2023 | 201.00 | 202.00 | 197.00 | 198.50 | 197.33 | 11 |
| 17 Mar 2023 | 204.00 | 206.00 | 198.50 | 199.50 | 198.32 | 338 |
| 16 Mar 2023 | 204.00 | 206.00 | 203.00 | 205.00 | 203.79 | 171 |
| 15 Mar 2023 | 208.00 | 209.00 | 204.00 | 204.00 | 202.79 | 104 |
| 14 Mar 2023 | 209.00 | 213.00 | 209.00 | 212.00 | 210.75 | 148 |
| 13 Mar 2023 | 216.00 | 216.00 | 209.00 | 209.00 | 207.76 | 409 |
| 10 Mar 2023 | 220.00 | 224.00 | 212.00 | 213.00 | 211.74 | 412 |
| 09 Mar 2023 | 233.00 | 235.00 | 230.00 | 230.00 | 228.64 | 530 |
| 08 Mar 2023 | 232.00 | 237.00 | 232.00 | 237.00 | 235.60 | 50 |
| 07 Mar 2023 | 237.00 | 239.00 | 237.00 | 237.00 | 235.60 | 118 |
| 06 Mar 2023 | 239.00 | 240.00 | 236.00 | 236.00 | 234.60 | 399 |
| 03 Mar 2023 | 236.00 | 237.00 | 236.00 | 236.00 | 234.60 | 105 |
| 02 Mar 2023 | 232.00 | 233.00 | 231.00 | 233.00 | 231.62 | 170 |
| 01 Mar 2023 | 225.00 | 231.00 | 225.00 | 231.00 | 229.63 | 75 |
| 28 Feb 2023 | 225.00 | 227.00 | 225.00 | 225.00 | 223.67 | 283 |
| 27 Feb 2023 | 222.00 | 223.00 | 222.00 | 223.00 | 221.68 | 12 |
| 24 Feb 2023 | 223.00 | 223.00 | 221.00 | 222.00 | 220.69 | 119 |
| 23 Feb 2023 | 223.00 | 226.00 | 222.00 | 224.00 | 222.68 | 330 |
| 22 Feb 2023 | 225.00 | 227.00 | 224.00 | 224.00 | 222.68 | 187 |
| 21 Feb 2023 | 230.00 | 230.00 | 225.00 | 225.00 | 223.67 | 527 |
| 20 Feb 2023 | 231.00 | 232.00 | 230.00 | 232.00 | 230.63 | 363 |
| 17 Feb 2023 | 229.00 | 234.00 | 228.00 | 233.00 | 231.62 | 303 |
| 16 Feb 2023 | 231.00 | 233.00 | 229.00 | 230.00 | 228.64 | 335 |
| 15 Feb 2023 | 225.00 | 232.00 | 225.00 | 231.00 | 229.63 | 424 |
| 14 Feb 2023 | 229.00 | 229.00 | 225.00 | 228.00 | 226.65 | 341 |
| 13 Feb 2023 | 228.00 | 229.00 | 226.00 | 229.00 | 227.65 | 735 |
| 10 Feb 2023 | 227.00 | 229.00 | 227.00 | 228.00 | 226.65 | 1,555 |
| 09 Feb 2023 | 231.00 | 235.00 | 231.00 | 233.00 | 231.62 | 293 |
| 08 Feb 2023 | 230.00 | 233.00 | 230.00 | 233.00 | 231.62 | 342 |
| 07 Feb 2023 | 233.00 | 234.00 | 230.00 | 230.00 | 228.64 | 567 |
| 06 Feb 2023 | 231.00 | 236.00 | 227.00 | 236.00 | 234.60 | 614 |
| 03 Feb 2023 | 224.00 | 231.00 | 223.00 | 231.00 | 229.63 | 366 |
| 02 Feb 2023 | 225.00 | 230.00 | 220.00 | 224.00 | 222.68 | 1,034 |
| 01 Feb 2023 | 229.00 | 231.00 | 226.00 | 227.00 | 225.66 | 610 |
| 31 Jan 2023 | 241.00 | 241.00 | 227.00 | 229.00 | 227.65 | 495 |
| 30 Jan 2023 | 241.00 | 242.00 | 240.00 | 242.00 | 240.57 | 240 |
| 27 Jan 2023 | 239.00 | 244.00 | 239.00 | 244.00 | 242.56 | 494 |
| 26 Jan 2023 | 236.00 | 238.00 | 236.00 | 238.00 | 236.59 | 834 |
| 25 Jan 2023 | 234.00 | 237.00 | 234.00 | 237.00 | 235.60 | 785 |
| 24 Jan 2023 | 231.00 | 237.00 | 230.00 | 237.00 | 235.60 | 1,078 |
| 23 Jan 2023 | 228.00 | 234.00 | 228.00 | 234.00 | 232.62 | 566 |
| 20 Jan 2023 | 226.00 | 230.00 | 225.00 | 229.00 | 227.65 | 1,088 |
| 19 Jan 2023 | 231.00 | 233.00 | 227.00 | 227.00 | 225.66 | 1,165 |
| 19 Jan 2023 | 1.2 Dividend | |||||
| 18 Jan 2023 | 239.00 | 239.00 | 234.00 | 234.00 | 231.42 | 770 |
| 17 Jan 2023 | 237.00 | 240.00 | 236.00 | 240.00 | 237.36 | 940 |
| 16 Jan 2023 | 237.00 | 239.00 | 236.00 | 239.00 | 236.37 | 970 |
| 13 Jan 2023 | 233.00 | 238.00 | 233.00 | 236.00 | 233.40 | 796 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.