Hamburg - Delayed Quote EUR

Caterpillar Inc (CAT1.HM)

Compare
380.50
-0.50
(-0.13%)
As of 5:25:18 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025382.00382.00380.50380.50380.50-
Jan 21, 2025 1.41 Dividend
Jan 21, 2025373.50382.50373.50381.00381.00169
Jan 20, 2025375.00375.50375.00375.50374.09-
Jan 17, 2025369.50374.50369.50374.50373.0944
Jan 16, 2025364.00367.00364.00367.00365.6280
Jan 15, 2025360.50367.00360.50367.00365.62226
Jan 14, 2025353.50359.00353.50357.50356.1685
Jan 13, 2025341.50352.00341.50352.00350.68-
Jan 10, 2025350.00353.00344.50344.50343.2114
Jan 9, 2025349.00350.00349.00350.00348.69-
Jan 8, 2025350.00350.00348.50348.50347.19-
Jan 7, 2025349.50352.00349.50352.00350.68-
Jan 6, 2025352.00353.00352.00353.00351.67-
Jan 3, 2025350.00351.00350.00351.00349.683
Jan 2, 2025348.50354.50348.50354.50353.174
Dec 30, 2024350.00350.00350.00350.00348.697
Dec 27, 2024351.50351.50348.50348.50347.19-
Dec 23, 2024351.00352.00349.00349.00347.6914
Dec 20, 2024346.50354.00346.50354.00352.67-
Dec 19, 2024348.50350.00348.50350.00348.69-
Dec 18, 2024358.00362.00358.00361.00359.643
Dec 17, 2024359.50359.50359.00359.00357.65-
Dec 16, 2024360.50362.00360.50362.00360.64-
Dec 13, 2024363.00365.50362.00362.00360.6475
Dec 12, 2024368.00368.00364.50364.50363.13-
Dec 11, 2024368.00371.00368.00371.00369.61-
Dec 10, 2024378.50378.50370.00370.00368.611
Dec 9, 2024373.00378.00373.00378.00376.585
Dec 6, 2024373.00374.50373.00374.50373.09-
Dec 5, 2024379.00379.00376.50376.50375.09-
Dec 4, 2024380.00380.00377.00377.00375.5880
Dec 3, 2024382.50383.00378.50378.50377.0840
Dec 2, 2024384.00387.50383.00383.00381.56100
Nov 29, 2024384.00387.00384.00387.00385.55-
Nov 28, 2024382.50386.00382.50386.00384.5513
Nov 27, 2024388.50388.50384.50384.50383.06-
Nov 26, 2024386.50387.50385.50387.50386.0420
Nov 25, 2024380.00386.00380.00386.00384.557
Nov 22, 2024371.50378.00371.50378.00376.58-
Nov 21, 2024362.50370.50362.50370.50369.11-
Nov 20, 2024361.50361.50361.00361.00359.64-
Nov 19, 2024362.50362.50360.50360.50359.15-
Nov 18, 2024365.00368.00365.00365.00363.6365
Nov 15, 2024364.50366.00364.50364.50363.1398
Nov 14, 2024366.00368.50366.00368.50367.1215
Nov 13, 2024364.50366.50364.50366.50365.1250
Nov 12, 2024372.00373.50370.50371.00369.61100
Nov 11, 2024367.50372.00367.50372.00370.60-
Nov 8, 2024378.50378.50368.50368.50367.12-
Nov 7, 2024388.00388.00379.50379.50378.0745
Nov 6, 2024362.00387.00362.00387.00385.558
Nov 5, 2024345.50352.50345.50352.50351.1810
Nov 4, 2024347.50347.50347.50347.50346.20-
Nov 1, 2024344.50351.50344.50351.50350.18-
Oct 31, 2024348.00348.00345.00345.00343.70-
Oct 30, 2024355.00355.00345.50352.50351.181
Oct 29, 2024360.50360.50358.00358.00356.66-
Oct 28, 2024358.00360.50358.00360.50359.15-
Oct 25, 2024355.00356.50355.00356.50355.16-
Oct 24, 2024356.00356.00355.00355.00353.67-
Oct 23, 2024358.00360.00357.50357.50356.16100
Oct 22, 2024359.50359.50357.00359.50358.15140
Oct 21, 2024 1.41 Dividend
Oct 21, 2024360.50360.50359.50359.50358.15-
Oct 18, 2024363.00363.00361.00361.00358.24-
Oct 17, 2024361.50365.50361.50363.50360.72106
Oct 16, 2024355.00361.00355.00361.00358.2410
Oct 15, 2024361.50361.50356.50356.50353.772
Oct 14, 2024362.00362.00360.50362.00359.2395
Oct 11, 2024362.00368.50362.00367.50364.6986
Oct 10, 2024361.50362.00361.50362.00359.2310
Oct 9, 2024352.50360.50352.50360.50357.7420
Oct 8, 2024362.00362.00353.00353.00350.3058
Oct 7, 2024360.50364.50360.00364.50361.711
Oct 4, 2024354.00358.50353.00358.50355.76275
Oct 3, 2024357.00357.00355.50355.50352.78-
Oct 2, 2024353.00357.50353.00357.50354.7770
Oct 1, 2024350.00352.00350.00352.00349.3142
Sep 30, 2024350.00350.50350.00350.50347.82-
Sep 27, 2024350.00352.50350.00352.00349.3111
Sep 26, 2024339.00347.00339.00347.00344.35100
Sep 25, 2024343.00343.00342.00342.00339.39-
Sep 24, 2024332.50346.00332.50346.00343.3530
Sep 23, 2024330.50332.50330.50332.50329.96-
Sep 20, 2024333.50335.00331.00331.00328.47206
Sep 19, 2024320.00332.00320.00332.00329.46-
Sep 18, 2024317.50318.00317.50318.00315.57-
Sep 17, 2024312.00318.50312.00317.00314.5835
Sep 16, 2024310.50310.50310.00310.00307.63-
Sep 13, 2024305.50310.50305.50310.50308.13-
Sep 12, 2024304.00306.00304.00305.50303.1620
Sep 11, 2024300.50302.50298.00298.00295.7291
Sep 10, 2024301.50303.00301.50303.00300.68-
Sep 9, 2024297.50302.50297.50302.50300.19-
Sep 6, 2024299.50299.50296.00296.00293.742
Sep 5, 2024303.00303.00300.00301.00298.70136
Sep 4, 2024306.00308.50305.50305.50303.1665
Sep 3, 2024321.50321.50309.50309.50307.13-
Sep 2, 2024321.50323.00321.50322.00319.5494
Aug 30, 2024317.00318.50317.00318.50316.06-
Aug 29, 2024312.00318.00312.00318.00315.579
Aug 28, 2024314.00314.00314.00314.00311.60-
Aug 27, 2024313.00314.00313.00313.00310.6110
Aug 26, 2024313.00313.50313.00313.50311.1014
Aug 23, 2024307.00311.00307.00311.00308.62-
Aug 22, 2024306.50308.50306.50308.50306.14-
Aug 21, 2024308.50308.50308.50308.50306.14-
Aug 20, 2024310.50310.50310.50310.50308.13-
Aug 19, 2024310.00310.50310.00310.50308.134
Aug 16, 2024314.50314.50313.50313.50311.10150
Aug 15, 2024306.00306.00306.00306.00303.66-
Aug 14, 2024307.00307.00307.00307.00304.65-
Aug 13, 2024306.50306.50306.50306.50304.16-
Aug 12, 2024309.50309.50309.50309.50307.13-
Aug 9, 2024306.50309.00306.50309.00306.642
Aug 8, 2024296.00296.00296.00296.00293.74-
Aug 7, 2024299.50299.50299.50299.50297.21-
Aug 6, 2024291.00291.00291.00291.00288.77-
Aug 5, 2024282.00291.50280.00288.00285.8033
Aug 2, 2024304.50304.50302.50302.50300.1920
Aug 1, 2024320.00320.00320.00320.00317.55-
Jul 31, 2024315.00315.00315.00315.00312.59-
Jul 30, 2024317.50317.50317.50317.50315.07-
Jul 29, 2024322.00322.00322.00322.00319.54-
Jul 26, 2024317.00317.00317.00317.00314.58-
Jul 25, 2024309.50309.50309.50309.50307.13-
Jul 24, 2024316.50316.50316.50316.50314.08-
Jul 23, 2024318.00318.00318.00318.00315.57-
Jul 22, 2024 1.41 Dividend
Jul 22, 2024316.50316.50316.50316.50314.08-
Jul 19, 2024326.50326.50326.50326.50322.60-
Jul 18, 2024327.00329.00327.00329.00325.0720
Jul 17, 2024330.00330.00330.00330.00326.063
Jul 16, 2024317.50317.50317.50317.50313.71-
Jul 15, 2024308.50308.50308.50308.50304.82-
Jul 12, 2024304.00304.00304.00304.00300.37-
Jul 11, 2024302.00302.00302.00302.00298.40-
Jul 10, 2024300.50300.50300.50300.50296.91-
Jul 9, 2024303.50303.50303.50303.50299.8842
Jul 8, 2024302.00302.00302.00302.00298.40-
Jul 5, 2024306.50306.50306.50306.50302.84-
Jul 4, 2024306.50306.50306.50306.50302.84-
Jul 3, 2024304.50304.50304.50304.50300.87-
Jul 2, 2024306.00306.00306.00306.00302.35-
Jul 1, 2024310.50310.50310.50310.50306.80-
Jun 28, 2024305.50305.50305.50305.50301.85-
Jun 27, 2024304.00306.00304.00306.00302.3550
Jun 26, 2024305.00305.00305.00305.00301.36-
Jun 25, 2024307.00307.00307.00307.00303.34-
Jun 24, 2024305.00305.50305.00305.50301.851
Jun 21, 2024307.00307.00307.00307.00303.34-
Jun 20, 2024304.00304.00304.00304.00300.37-
Jun 19, 2024302.00302.00302.00302.00298.40-
Jun 18, 2024300.00300.00300.00300.00296.42-
Jun 17, 2024299.00299.00299.00299.00295.43-
Jun 14, 2024303.00303.00296.50296.50292.9621
Jun 13, 2024303.00303.00303.00303.00299.38-
Jun 12, 2024304.00304.00304.00304.00300.37-
Jun 11, 2024305.00305.00305.00305.00301.36-
Jun 10, 2024305.00305.00305.00305.00301.36-
Jun 7, 2024301.00301.00301.00301.00297.41-
Jun 6, 2024302.00302.00302.00302.00298.40-
Jun 5, 2024301.00301.00301.00301.00297.41-
Jun 4, 2024303.00303.00303.00303.00299.38-
Jun 3, 2024313.00313.00313.00313.00309.27-
May 31, 2024312.50312.50312.50312.50308.77-
May 30, 2024311.00311.00311.00311.00307.29-
May 29, 2024317.00317.00317.00317.00313.22-
May 28, 2024320.50322.50320.50322.50318.6540
May 27, 2024320.00320.00320.00320.00316.182
May 24, 2024324.00324.00324.00324.00320.13-
May 23, 2024328.50328.50328.50328.50324.58-
May 22, 2024330.50330.50330.50330.50326.56-
May 21, 2024334.00334.00334.00334.00330.01-
May 20, 2024327.50327.50327.50327.50323.59-
May 17, 2024322.50322.50322.50322.50318.65-
May 16, 2024330.50330.50330.50330.50326.56-
May 15, 2024330.00330.00330.00330.00326.06-
May 14, 2024330.00330.00330.00330.00326.06-
May 13, 2024330.50330.50330.50330.50326.56-
May 10, 2024327.00327.00327.00327.00323.10-
May 9, 2024319.50319.50319.50319.50315.69-
May 8, 2024320.00320.00320.00320.00316.18-
May 7, 2024317.50317.50317.50317.50313.71-
May 6, 2024313.00313.00313.00313.00309.27-
May 3, 2024312.50312.50312.50312.50308.77-
May 2, 2024308.50308.50308.50308.50304.82-
Apr 30, 2024326.00326.00326.00326.00322.11-
Apr 29, 2024320.00320.00320.00320.00316.18-
Apr 26, 2024315.00315.00315.00315.00311.24-
Apr 25, 2024340.00343.50317.50317.50313.7123
Apr 24, 2024340.00340.00340.00340.00335.94-
Apr 23, 2024335.00335.00335.00335.00331.00-
Apr 22, 2024333.50333.50333.50333.50329.52-
Apr 19, 2024 1.30 Dividend
Apr 19, 2024332.50332.50332.50332.50328.53-
Apr 18, 2024335.50335.50335.50335.50330.21-
Apr 17, 2024339.00339.00339.00339.00333.66-
Apr 16, 2024343.50343.50343.50343.50338.09-
Apr 15, 2024343.50343.50343.50343.50338.09-
Apr 12, 2024347.00347.00347.00347.00341.53-
Apr 11, 2024345.50345.50345.50345.50340.05-
Apr 10, 2024342.00343.50341.50341.50336.1244
Apr 9, 2024343.50343.50343.50343.50338.09-
Apr 8, 2024349.50349.50349.50349.50343.99-
Apr 5, 2024341.50343.00341.50343.00337.597
Apr 4, 2024346.50346.50346.50346.50341.04-
Apr 3, 2024337.00337.00337.00337.00331.69-
Apr 2, 2024338.50338.50338.50338.50333.17-
Mar 28, 2024336.00339.00336.00339.00333.6620
Mar 27, 2024329.00329.00329.00329.00323.814
Mar 26, 2024328.00328.00328.00328.00322.83-
Mar 25, 2024330.00330.00330.00330.00324.80-
Mar 22, 2024336.00336.00336.00336.00330.70-
Mar 21, 2024326.00334.00326.00334.00328.7490
Mar 20, 2024325.00327.00325.00327.00321.853
Mar 19, 2024323.00323.00323.00323.00317.91-
Mar 18, 2024318.00323.00318.00323.00317.911
Mar 15, 2024313.00313.00313.00313.00308.07-
Mar 14, 2024313.00313.00313.00313.00308.07-
Mar 13, 2024308.00308.00308.00308.00303.15-
Mar 12, 2024306.00306.00306.00306.00301.18-
Mar 11, 2024308.00311.00308.00311.00306.1010
Mar 8, 2024310.00311.00310.00311.00306.101
Mar 7, 2024307.00307.00307.00307.00302.16-
Mar 6, 2024307.00307.00307.00307.00302.16-
Mar 5, 2024311.00311.00311.00311.00306.10-
Mar 4, 2024309.00309.00309.00309.00304.13-
Mar 1, 2024309.00309.00309.00309.00304.13-
Feb 29, 2024303.00303.00303.00303.00298.22-
Feb 28, 2024301.00303.00301.00303.00298.22115
Feb 27, 2024299.00299.00299.00299.00294.29-
Feb 26, 2024297.00297.00297.00297.00292.32-
Feb 23, 2024297.00297.00297.00297.00292.32-
Feb 22, 2024293.00294.00293.00294.00289.3717
Feb 21, 2024290.00290.00290.00290.00285.43-
Feb 20, 2024294.00295.00294.00295.00290.3520
Feb 19, 2024299.00300.00299.00299.00294.2927
Feb 16, 2024299.00299.00299.00299.00294.29-
Feb 15, 2024295.00295.00295.00295.00290.3570
Feb 14, 2024292.00292.00292.00292.00287.40-
Feb 13, 2024298.00298.00298.00298.00293.30-
Feb 12, 2024293.00298.00293.00298.00293.30160
Feb 9, 2024298.00300.00298.00300.00295.2763
Feb 8, 2024299.00299.00299.00299.00294.29-
Feb 7, 2024298.00303.00298.00303.00298.225
Feb 6, 2024298.00298.00298.00298.00293.30-
Feb 5, 2024293.00293.00293.00293.00288.38-
Feb 2, 2024282.00282.00282.00282.00277.56-
Feb 1, 2024278.00278.00278.00278.00273.62-
Jan 31, 2024281.00281.00281.00281.00276.57-
Jan 30, 2024278.00278.00278.00278.00273.62-
Jan 29, 2024275.00280.00275.00280.00275.5975
Jan 26, 2024274.00274.00274.00274.00269.68-
Jan 25, 2024266.00269.00266.00269.00264.7670
Jan 24, 2024266.00266.00266.00266.00261.81-
Jan 23, 2024264.00264.00264.00264.00259.84-
Jan 22, 2024261.00261.00261.00261.00256.8935