Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,047.82 -674.77 (-1.04%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Caterpillar Inc. (CAT1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:06PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 314.50 | 322.50 | 313.00 | 320.00 | 320.00 | 176 |
| 25 Apr 2024 | 340.00 | 341.00 | 313.00 | 317.00 | 317.00 | 561 |
| 24 Apr 2024 | 339.50 | 343.00 | 336.50 | 336.50 | 336.50 | 13 |
| 23 Apr 2024 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 100 |
| 22 Apr 2024 | 334.00 | 335.00 | 334.00 | 335.00 | 335.00 | 86 |
| 19 Apr 2024 | 333.00 | 336.00 | 332.00 | 335.00 | 335.00 | 277 |
| 19 Apr 2024 | 1.3 Dividend | |||||
| 18 Apr 2024 | 335.50 | 338.50 | 335.50 | 338.50 | 337.20 | 39 |
| 17 Apr 2024 | 337.50 | 340.50 | 336.00 | 336.50 | 335.21 | 108 |
| 16 Apr 2024 | 343.00 | 343.00 | 337.50 | 337.50 | 336.20 | 151 |
| 15 Apr 2024 | 346.00 | 348.00 | 342.50 | 348.00 | 346.66 | 256 |
| 12 Apr 2024 | 348.00 | 351.50 | 344.50 | 344.50 | 343.18 | 151 |
| 11 Apr 2024 | 345.50 | 346.00 | 341.00 | 344.00 | 342.68 | 66 |
| 10 Apr 2024 | 342.00 | 344.50 | 340.00 | 344.50 | 343.18 | 147 |
| 09 Apr 2024 | 343.50 | 350.50 | 341.50 | 342.00 | 340.69 | 162 |
| 08 Apr 2024 | 349.00 | 354.50 | 347.00 | 347.00 | 345.67 | 314 |
| 05 Apr 2024 | 340.00 | 349.50 | 339.50 | 349.50 | 348.16 | 605 |
| 04 Apr 2024 | 348.00 | 351.00 | 340.00 | 341.50 | 340.19 | 290 |
| 03 Apr 2024 | 336.50 | 345.50 | 336.50 | 345.50 | 344.17 | 258 |
| 02 Apr 2024 | 342.00 | 342.00 | 336.50 | 336.50 | 335.21 | 99 |
| 28 Mar 2024 | 335.00 | 339.00 | 335.00 | 339.00 | 337.70 | 88 |
| 27 Mar 2024 | 329.00 | 335.00 | 327.00 | 335.00 | 333.71 | 215 |
| 26 Mar 2024 | 328.00 | 333.00 | 325.00 | 330.00 | 328.73 | 267 |
| 25 Mar 2024 | 333.00 | 333.00 | 327.00 | 330.00 | 328.73 | 85 |
| 22 Mar 2024 | 336.00 | 342.00 | 331.00 | 331.00 | 329.73 | 109 |
| 21 Mar 2024 | 326.00 | 337.00 | 326.00 | 337.00 | 335.71 | 53 |
| 20 Mar 2024 | 325.00 | 325.00 | 322.00 | 323.00 | 321.76 | 146 |
| 19 Mar 2024 | 323.00 | 326.00 | 321.00 | 326.00 | 324.75 | 42 |
| 18 Mar 2024 | 318.00 | 323.00 | 317.00 | 323.00 | 321.76 | 82 |
| 15 Mar 2024 | 313.00 | 320.00 | 313.00 | 320.00 | 318.77 | 56 |
| 14 Mar 2024 | 313.00 | 315.00 | 311.00 | 314.00 | 312.79 | 129 |
| 13 Mar 2024 | 309.00 | 309.00 | 307.00 | 307.00 | 305.82 | 3 |
| 12 Mar 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 306.82 | 10 |
| 11 Mar 2024 | 309.00 | 311.00 | 304.00 | 308.00 | 306.82 | 113 |
| 08 Mar 2024 | 310.00 | 313.00 | 306.00 | 311.00 | 309.81 | 210 |
| 07 Mar 2024 | 307.00 | 314.00 | 306.00 | 313.00 | 311.80 | 115 |
| 06 Mar 2024 | 309.00 | 310.00 | 307.00 | 310.00 | 308.81 | 30 |
| 05 Mar 2024 | 311.00 | 311.00 | 309.00 | 309.00 | 307.81 | - |
| 04 Mar 2024 | 310.00 | 314.00 | 307.00 | 311.00 | 309.81 | 79 |
| 01 Mar 2024 | 309.00 | 312.00 | 306.00 | 312.00 | 310.80 | 265 |
| 29 Feb 2024 | 303.00 | 308.00 | 300.00 | 306.00 | 304.82 | 164 |
| 28 Feb 2024 | 301.00 | 306.00 | 299.00 | 306.00 | 304.82 | 197 |
| 27 Feb 2024 | 299.00 | 302.00 | 298.00 | 298.00 | 296.86 | 110 |
| 26 Feb 2024 | 300.00 | 303.00 | 297.00 | 303.00 | 301.84 | 303 |
| 23 Feb 2024 | 296.00 | 298.00 | 294.00 | 298.00 | 296.86 | 225 |
| 22 Feb 2024 | 293.00 | 296.00 | 292.00 | 296.00 | 294.86 | 163 |
| 21 Feb 2024 | 290.00 | 293.00 | 289.00 | 293.00 | 291.87 | 385 |
| 20 Feb 2024 | 295.00 | 296.00 | 293.00 | 293.00 | 291.87 | 67 |
| 19 Feb 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 298.85 | 119 |
| 16 Feb 2024 | 299.00 | 302.00 | 296.00 | 302.00 | 300.84 | 114 |
| 15 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 293.87 | 2 |
| 14 Feb 2024 | 292.00 | 294.00 | 288.00 | 294.00 | 292.87 | 247 |
| 13 Feb 2024 | 298.00 | 299.00 | 296.00 | 296.00 | 294.86 | 150 |
| 12 Feb 2024 | 293.00 | 300.00 | 292.00 | 298.00 | 296.86 | 243 |
| 09 Feb 2024 | 298.00 | 303.00 | 292.00 | 292.00 | 290.88 | 127 |
| 08 Feb 2024 | 299.00 | 303.00 | 299.00 | 303.00 | 301.84 | 93 |
| 07 Feb 2024 | 299.00 | 301.00 | 299.00 | 301.00 | 299.84 | 30 |
| 06 Feb 2024 | 298.00 | 303.00 | 298.00 | 301.00 | 299.84 | 227 |
| 05 Feb 2024 | 291.00 | 310.00 | 283.00 | 300.00 | 298.85 | 220 |
| 02 Feb 2024 | 282.00 | 285.00 | 281.00 | 285.00 | 283.91 | 218 |
| 01 Feb 2024 | 282.00 | 282.00 | 280.00 | 281.00 | 279.92 | 26 |
| 31 Jan 2024 | 281.00 | 283.00 | 279.00 | 283.00 | 281.91 | 144 |
| 30 Jan 2024 | 278.00 | 283.00 | 278.00 | 283.00 | 281.91 | 13 |
| 29 Jan 2024 | 275.00 | 279.00 | 274.00 | 279.00 | 277.93 | 18 |
| 26 Jan 2024 | 275.00 | 278.00 | 273.00 | 276.00 | 274.94 | 161 |
| 25 Jan 2024 | 267.00 | 277.00 | 267.00 | 277.00 | 275.94 | 130 |
| 24 Jan 2024 | 266.00 | 266.00 | 263.00 | 263.00 | 261.99 | 60 |
| 23 Jan 2024 | 264.00 | 264.00 | 261.00 | 264.00 | 262.99 | 17 |
| 22 Jan 2024 | 257.00 | 267.00 | 257.00 | 267.00 | 265.97 | 93 |
| 19 Jan 2024 | 257.00 | 258.00 | 257.00 | 258.00 | 257.01 | - |
| 19 Jan 2024 | 1.3 Dividend | |||||
| 18 Jan 2024 | 255.00 | 256.00 | 255.00 | 256.00 | 253.72 | 162 |
| 17 Jan 2024 | 263.00 | 263.00 | 257.00 | 257.00 | 254.71 | 264 |
| 16 Jan 2024 | 263.00 | 263.00 | 262.00 | 262.00 | 259.67 | 25 |
| 15 Jan 2024 | 264.00 | 265.00 | 262.00 | 265.00 | 262.64 | 130 |
| 12 Jan 2024 | 265.00 | 265.00 | 263.00 | 263.00 | 260.66 | 102 |
| 11 Jan 2024 | 267.00 | 269.00 | 267.00 | 267.00 | 264.62 | 68 |
| 10 Jan 2024 | 265.00 | 268.00 | 265.00 | 266.00 | 263.63 | 12 |
| 09 Jan 2024 | 265.00 | 267.00 | 263.00 | 266.00 | 263.63 | 181 |
| 08 Jan 2024 | 264.00 | 266.00 | 263.00 | 266.00 | 263.63 | 63 |
| 05 Jan 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 261.65 | 82 |
| 04 Jan 2024 | 260.00 | 260.00 | 258.00 | 259.00 | 256.70 | 139 |
| 03 Jan 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 263.63 | 2 |
| 02 Jan 2024 | 267.00 | 269.00 | 266.00 | 266.00 | 263.63 | 41 |
| 29 Dec 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 265.62 | - |
| 28 Dec 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 264.62 | - |
| 27 Dec 2023 | 265.00 | 268.00 | 265.00 | 267.00 | 264.62 | 233 |
| 22 Dec 2023 | 262.00 | 264.00 | 262.00 | 263.00 | 260.66 | 15 |
| 21 Dec 2023 | 265.00 | 266.00 | 260.00 | 260.00 | 257.69 | 235 |
| 20 Dec 2023 | 267.00 | 274.00 | 266.00 | 274.00 | 271.56 | 55 |
| 19 Dec 2023 | 261.00 | 264.00 | 260.00 | 264.00 | 261.65 | 74 |
| 18 Dec 2023 | 261.00 | 261.00 | 260.00 | 260.00 | 257.69 | 65 |
| 15 Dec 2023 | 261.00 | 262.00 | 259.00 | 262.00 | 259.67 | 267 |
| 14 Dec 2023 | 247.00 | 257.00 | 247.00 | 254.00 | 251.74 | 456 |
| 13 Dec 2023 | 242.00 | 244.00 | 240.00 | 243.00 | 240.84 | 181 |
| 12 Dec 2023 | 242.00 | 244.00 | 240.00 | 242.00 | 239.85 | 418 |
| 11 Dec 2023 | 239.00 | 240.00 | 239.00 | 240.00 | 237.86 | 13 |
| 08 Dec 2023 | 238.00 | 241.00 | 238.00 | 241.00 | 238.86 | 51 |
| 07 Dec 2023 | 237.00 | 239.00 | 236.00 | 236.00 | 233.90 | 248 |
| 06 Dec 2023 | 236.00 | 242.00 | 236.00 | 237.00 | 234.89 | 336 |
| *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.