Singapore markets closed

Caterpillar Inc. (CAT1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
320.00-0.50 (-0.16%)
As of 08:16AM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024320.00320.00320.00320.00320.00141
27 May 2024320.00321.50319.50320.50320.50141
24 May 2024324.00325.50321.00323.00323.00138
23 May 2024330.50330.50324.50324.50324.50129
22 May 2024330.00332.00330.00331.00331.0014
21 May 2024335.50335.50334.00334.00334.0031
20 May 2024327.00334.00327.00334.00334.0020
17 May 2024322.00324.00322.00324.00324.0018
16 May 2024330.00332.00328.50328.50328.50170
15 May 2024331.00335.00329.50329.50329.50295
14 May 2024330.00330.00330.00330.00330.00-
13 May 2024330.50331.00328.00328.00328.0022
10 May 2024327.00329.00327.00327.50327.5019
09 May 2024319.50319.50319.50319.50319.50-
08 May 2024323.50323.50320.50322.00322.00320
07 May 2024317.50320.00317.50318.50318.5086
06 May 2024314.50317.00313.00316.50316.50122
03 May 2024313.00315.00312.00312.00312.0013
02 May 2024308.00311.00308.00309.50309.50222
30 Apr 2024325.50325.50319.50319.50319.5071
29 Apr 2024319.50322.50319.50320.00320.0053
26 Apr 2024314.50322.50313.00320.00320.00176
25 Apr 2024340.00341.00313.00317.00317.00561
24 Apr 2024339.50343.00336.50336.50336.5013
23 Apr 2024335.00340.00335.00340.00340.00100
22 Apr 2024334.00335.00334.00335.00335.0086
19 Apr 2024333.00336.00332.00335.00335.00277
19 Apr 20241.3 Dividend
18 Apr 2024335.50338.50335.50338.50337.2039
17 Apr 2024337.50340.50336.00336.50335.21108
16 Apr 2024343.00343.00337.50337.50336.20151
15 Apr 2024346.00348.00342.50348.00346.66256
12 Apr 2024348.00351.50344.50344.50343.18151
11 Apr 2024345.50346.00341.00344.00342.6866
10 Apr 2024342.00344.50340.00344.50343.18147
09 Apr 2024343.50350.50341.50342.00340.69162
08 Apr 2024349.00354.50347.00347.00345.67314
05 Apr 2024340.00349.50339.50349.50348.16605
04 Apr 2024348.00351.00340.00341.50340.19290
03 Apr 2024336.50345.50336.50345.50344.17258
02 Apr 2024342.00342.00336.50336.50335.2199
28 Mar 2024335.00339.00335.00339.00337.7088
27 Mar 2024329.00335.00327.00335.00333.71215
26 Mar 2024328.00333.00325.00330.00328.73267
25 Mar 2024333.00333.00327.00330.00328.7385
22 Mar 2024336.00342.00331.00331.00329.73109
21 Mar 2024326.00337.00326.00337.00335.7153
20 Mar 2024325.00325.00322.00323.00321.76146
19 Mar 2024323.00326.00321.00326.00324.7542
18 Mar 2024318.00323.00317.00323.00321.7682
15 Mar 2024313.00320.00313.00320.00318.7756
14 Mar 2024313.00315.00311.00314.00312.79129
13 Mar 2024309.00309.00307.00307.00305.823
12 Mar 2024306.00308.00306.00308.00306.8210
11 Mar 2024309.00311.00304.00308.00306.82113
08 Mar 2024310.00313.00306.00311.00309.81210
07 Mar 2024307.00314.00306.00313.00311.80115
06 Mar 2024309.00310.00307.00310.00308.8130
05 Mar 2024311.00311.00309.00309.00307.81-
04 Mar 2024310.00314.00307.00311.00309.8179
01 Mar 2024309.00312.00306.00312.00310.80265
29 Feb 2024303.00308.00300.00306.00304.82164
28 Feb 2024301.00306.00299.00306.00304.82197
27 Feb 2024299.00302.00298.00298.00296.86110
26 Feb 2024300.00303.00297.00303.00301.84303
23 Feb 2024296.00298.00294.00298.00296.86225
22 Feb 2024293.00296.00292.00296.00294.86163
21 Feb 2024290.00293.00289.00293.00291.87385
20 Feb 2024295.00296.00293.00293.00291.8767
19 Feb 2024302.00302.00298.00300.00298.85119
16 Feb 2024299.00302.00296.00302.00300.84114
15 Feb 2024295.00295.00295.00295.00293.872
14 Feb 2024292.00294.00288.00294.00292.87247
13 Feb 2024298.00299.00296.00296.00294.86150
12 Feb 2024293.00300.00292.00298.00296.86243
09 Feb 2024298.00303.00292.00292.00290.88127
08 Feb 2024299.00303.00299.00303.00301.8493
07 Feb 2024299.00301.00299.00301.00299.8430
06 Feb 2024298.00303.00298.00301.00299.84227
05 Feb 2024291.00310.00283.00300.00298.85220
02 Feb 2024282.00285.00281.00285.00283.91218
01 Feb 2024282.00282.00280.00281.00279.9226
31 Jan 2024281.00283.00279.00283.00281.91144
30 Jan 2024278.00283.00278.00283.00281.9113
29 Jan 2024275.00279.00274.00279.00277.9318
26 Jan 2024275.00278.00273.00276.00274.94161
25 Jan 2024267.00277.00267.00277.00275.94130
24 Jan 2024266.00266.00263.00263.00261.9960
23 Jan 2024264.00264.00261.00264.00262.9917
22 Jan 2024257.00267.00257.00267.00265.9793
19 Jan 2024257.00258.00257.00258.00257.01-
19 Jan 20241.3 Dividend
18 Jan 2024255.00256.00255.00256.00253.72162
17 Jan 2024263.00263.00257.00257.00254.71264
16 Jan 2024263.00263.00262.00262.00259.6725
15 Jan 2024264.00265.00262.00265.00262.64130
12 Jan 2024265.00265.00263.00263.00260.66102
11 Jan 2024267.00269.00267.00267.00264.6268
10 Jan 2024265.00268.00265.00266.00263.6312
09 Jan 2024265.00267.00263.00266.00263.63181
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...