Stuttgart - Delayed Quote EUR

Caterpillar Inc (CAT1.SG)

382.00

0.00

(0.00%)

As of 3:19:53 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	382.00	383.00	382.00	382.00	382.00	63
Jan 21, 2025	1.41 Dividend
Jan 21, 2025	377.00	382.00	373.00	382.00	382.00	97
Jan 20, 2025	376.00	377.00	375.00	375.00	373.59	94
Jan 17, 2025	369.50	374.50	369.50	374.50	373.09	246
Jan 16, 2025	364.00	370.00	364.00	369.00	367.61	97
Jan 15, 2025	360.50	367.50	360.50	365.00	363.63	160
Jan 14, 2025	353.00	358.50	353.00	358.50	357.15	214
Jan 13, 2025	341.50	353.00	341.50	353.00	351.67	200
Jan 10, 2025	350.00	351.50	340.50	340.50	339.22	53
Jan 9, 2025	349.50	351.00	349.50	351.00	349.68	20
Jan 8, 2025	350.00	353.00	348.00	348.00	346.69	32
Jan 7, 2025	349.00	352.50	349.00	352.50	351.17	19
Jan 6, 2025	352.00	352.00	350.50	350.50	349.18	20
Jan 3, 2025	349.50	353.00	349.50	353.00	351.67	15
Jan 2, 2025	348.50	357.00	348.50	350.50	349.18	173
Dec 30, 2024	350.00	350.00	349.00	349.00	347.69	32
Dec 27, 2024	351.50	352.50	350.00	350.00	348.68	131
Dec 23, 2024	351.50	353.00	348.50	348.50	347.19	74
Dec 20, 2024	346.50	354.50	343.50	354.50	353.17	57
Dec 19, 2024	348.50	352.00	348.50	348.50	347.19	68
Dec 18, 2024	357.00	361.00	352.00	352.00	350.68	351
Dec 17, 2024	359.50	359.50	357.00	357.50	356.16	102
Dec 16, 2024	360.50	363.50	359.50	359.50	358.15	194
Dec 13, 2024	363.00	366.00	360.00	361.50	360.14	329
Dec 12, 2024	367.50	371.00	363.50	364.00	362.63	60
Dec 11, 2024	368.00	371.50	368.00	370.50	369.11	276
Dec 10, 2024	378.50	378.50	368.50	370.00	368.61	176
Dec 9, 2024	374.50	380.00	374.50	380.00	378.57	730
Dec 6, 2024	374.00	374.50	373.00	374.50	373.09	56
Dec 5, 2024	379.00	379.00	373.50	373.50	372.10	-
Dec 4, 2024	380.00	380.00	377.00	377.00	375.58	1,000
Dec 3, 2024	382.50	383.00	379.00	379.00	377.57	51
Dec 2, 2024	384.00	387.50	383.00	383.00	381.56	238
Nov 29, 2024	384.00	388.00	384.00	388.00	386.54	24
Nov 28, 2024	382.50	387.50	382.50	386.00	384.55	128
Nov 27, 2024	388.50	388.50	380.50	380.50	379.07	50
Nov 26, 2024	386.50	388.00	386.00	388.00	386.54	5
Nov 25, 2024	380.50	380.50	380.50	380.50	379.07	-
Nov 22, 2024	371.50	380.50	371.50	380.50	379.07	60
Nov 21, 2024	362.50	372.50	362.00	372.00	370.60	220
Nov 20, 2024	361.00	365.00	359.50	362.50	361.14	41
Nov 19, 2024	362.50	364.50	357.00	357.00	355.66	46
Nov 18, 2024	367.00	367.00	361.50	361.50	360.14	58
Nov 15, 2024	364.50	367.00	362.50	364.00	362.63	80
Nov 14, 2024	366.00	368.50	365.00	367.00	365.62	4
Nov 13, 2024	365.50	368.50	364.00	366.50	365.12	66
Nov 12, 2024	372.00	372.00	370.00	370.50	369.11	23
Nov 11, 2024	367.50	374.50	367.50	372.00	370.60	45
Nov 8, 2024	378.50	379.50	367.00	367.00	365.62	187
Nov 7, 2024	389.00	389.50	378.00	378.00	376.58	401
Nov 6, 2024	362.00	388.00	362.00	388.00	386.54	307
Nov 5, 2024	345.50	350.00	345.00	349.00	347.69	158
Nov 4, 2024	347.00	348.50	346.50	346.50	345.20	50
Nov 1, 2024	345.00	352.00	345.00	349.00	347.69	90
Oct 31, 2024	348.00	348.00	346.00	346.50	345.20	200
Oct 30, 2024	355.00	355.00	340.50	340.50	339.22	2
Oct 29, 2024	360.50	361.00	356.00	356.50	355.16	19
Oct 28, 2024	358.50	361.00	358.50	361.00	359.64	4
Oct 25, 2024	357.50	358.00	357.00	357.00	355.66	2
Oct 24, 2024	356.50	357.50	356.50	357.50	356.16	-
Oct 23, 2024	357.50	357.50	355.50	356.00	354.66	150
Oct 22, 2024	359.50	360.00	359.50	359.50	358.15	-
Oct 21, 2024	1.41 Dividend
Oct 21, 2024	361.00	362.50	360.50	360.50	359.14	12
Oct 18, 2024	363.00	365.00	360.50	360.50	357.74	27
Oct 17, 2024	361.50	364.00	361.50	363.50	360.72	-
Oct 16, 2024	355.50	362.50	355.50	362.50	359.72	23
Oct 15, 2024	361.50	361.50	356.00	356.50	353.77	5
Oct 14, 2024	363.50	363.50	359.00	360.50	357.74	74
Oct 11, 2024	362.00	367.50	362.00	367.50	364.69	4
Oct 10, 2024	361.50	362.00	361.50	361.50	358.73	-
Oct 9, 2024	352.50	361.50	352.50	361.00	358.24	7
Oct 8, 2024	361.00	362.00	353.00	354.00	351.29	43
Oct 7, 2024	360.50	362.50	360.50	362.50	359.72	1,330
Oct 4, 2024	354.00	362.50	354.00	358.50	355.76	16
Oct 3, 2024	357.50	357.50	351.00	351.00	348.31	17
Oct 2, 2024	352.50	356.50	352.50	356.50	353.77	21
Oct 1, 2024	350.00	356.50	349.00	354.50	351.79	67
Sep 30, 2024	350.00	351.00	349.00	350.00	347.32	63
Sep 27, 2024	350.00	351.00	349.50	349.50	346.82	18
Sep 26, 2024	332.50	353.00	332.50	349.00	346.33	224
Sep 25, 2024	332.50	344.50	332.50	341.00	338.39	33
Sep 24, 2024	332.50	344.50	332.50	343.50	340.87	67
Sep 23, 2024	330.50	335.00	330.50	335.00	332.44	23
Sep 20, 2024	333.50	334.50	330.00	330.00	327.47	1,095
Sep 19, 2024	320.00	335.50	320.00	334.00	331.44	69
Sep 18, 2024	318.00	320.00	318.00	319.50	317.05	21
Sep 17, 2024	312.00	318.00	312.00	316.50	314.08	9
Sep 16, 2024	310.50	312.50	310.50	312.50	310.11	33
Sep 13, 2024	305.50	312.50	305.50	311.50	309.11	5
Sep 12, 2024	304.00	306.50	304.00	306.50	304.15	-
Sep 11, 2024	300.50	303.50	298.00	303.50	301.18	125
Sep 10, 2024	297.50	304.50	297.50	302.00	299.69	5
Sep 9, 2024	297.50	304.50	297.50	302.50	300.18	174
Sep 6, 2024	299.50	300.00	296.00	297.00	294.73	19
Sep 5, 2024	303.00	304.50	299.50	299.50	297.21	65
Sep 4, 2024	306.00	306.00	303.50	303.50	301.18	-
Sep 3, 2024	321.50	322.00	319.50	320.50	318.05	71
Sep 2, 2024	321.00	323.00	321.00	323.00	320.53	23
Aug 30, 2024	317.00	318.50	317.00	318.50	316.06	50
Aug 29, 2024	314.00	321.00	312.00	316.50	314.08	4
Aug 28, 2024	314.00	314.00	313.00	313.00	310.60	-
Aug 27, 2024	313.00	313.50	312.50	312.50	310.11	175
Aug 26, 2024	310.50	315.50	310.50	315.50	313.08	10
Aug 23, 2024	309.50	309.50	308.50	308.50	306.14	4
Aug 22, 2024	306.50	309.50	306.50	308.00	305.64	15
Aug 21, 2024	308.50	308.50	307.00	307.00	304.65	-
Aug 20, 2024	310.50	312.50	309.00	309.00	306.63	54
Aug 19, 2024	311.50	311.50	309.50	309.50	307.13	18
Aug 16, 2024	314.50	314.50	314.50	314.50	312.09	-
Aug 15, 2024	306.00	315.50	306.00	313.50	311.10	50
Aug 14, 2024	307.00	307.50	305.00	306.50	304.15	100
Aug 13, 2024	306.00	307.50	306.00	307.50	305.15	13
Aug 12, 2024	309.50	310.50	306.00	306.00	303.66	11
Aug 9, 2024	306.50	306.50	306.50	306.50	304.15	-
Aug 8, 2024	296.00	308.00	296.00	308.00	305.64	6
Aug 7, 2024	299.00	306.00	298.50	298.50	296.21	1,026
Aug 6, 2024	290.50	308.00	289.00	300.50	298.20	203
Aug 5, 2024	282.00	290.50	282.00	290.50	288.28	258
Aug 2, 2024	304.50	305.00	293.50	293.50	291.25	189
Aug 1, 2024	319.50	319.50	304.50	304.50	302.17	12
Jul 31, 2024	315.00	322.50	315.00	320.00	317.55	81
Jul 30, 2024	318.00	318.00	314.50	317.00	314.57	30
Jul 29, 2024	322.00	322.00	318.50	319.00	316.56	83
Jul 26, 2024	317.00	320.50	317.00	319.00	316.56	400
Jul 25, 2024	309.00	318.50	308.00	318.50	316.06	19
Jul 24, 2024	316.50	316.50	314.50	314.50	312.09	-
Jul 23, 2024	316.50	319.50	314.50	319.00	316.56	30
Jul 22, 2024	1.41 Dividend
Jul 22, 2024	316.50	319.50	315.00	315.00	312.59	100
Jul 19, 2024	326.50	326.50	322.50	322.50	318.63	6
Jul 18, 2024	327.00	335.00	327.00	334.50	330.49	40
Jul 17, 2024	330.00	331.00	325.50	325.50	321.60	61
Jul 16, 2024	316.00	331.50	316.00	330.50	326.54	207
Jul 15, 2024	309.00	317.00	309.00	317.00	313.20	15
Jul 12, 2024	304.00	309.00	304.00	309.00	305.29	90
Jul 11, 2024	302.00	306.00	302.00	304.50	300.85	-
Jul 10, 2024	300.50	301.00	299.50	301.00	297.39	145
Jul 9, 2024	303.50	303.50	302.00	302.00	298.38	6
Jul 8, 2024	302.00	302.00	302.00	302.00	298.38	-
Jul 5, 2024	306.50	306.50	302.50	302.50	298.87	5
Jul 4, 2024	306.50	308.00	306.50	308.00	304.31	9
Jul 3, 2024	304.50	307.00	304.50	307.00	303.32	5
Jul 2, 2024	305.50	305.50	304.50	304.50	300.85	3
Jul 1, 2024	310.50	310.50	306.00	306.00	302.33	9
Jun 28, 2024	305.50	305.50	305.50	305.50	301.84	-
Jun 27, 2024	304.00	304.00	303.00	303.00	299.37	-
Jun 26, 2024	305.00	306.00	305.00	306.00	302.33	10
Jun 25, 2024	307.00	307.00	304.00	304.50	300.85	65
Jun 24, 2024	305.00	306.50	305.00	306.50	302.82	18
Jun 21, 2024	307.00	307.00	305.50	306.00	302.33	-
Jun 20, 2024	305.50	308.50	303.50	308.50	304.80	87
Jun 19, 2024	302.00	304.50	302.00	304.50	300.85	175
Jun 18, 2024	300.00	301.50	300.00	301.50	297.88	27
Jun 17, 2024	301.00	301.00	299.00	299.00	295.41	21
Jun 14, 2024	303.00	303.00	302.50	302.50	298.87	5
Jun 13, 2024	303.00	303.50	299.50	303.50	299.86	12
Jun 12, 2024	304.00	305.50	302.00	302.00	298.38	116
Jun 11, 2024	305.00	305.00	303.50	303.50	299.86	1
Jun 10, 2024	306.50	306.50	306.00	306.50	302.82	1
Jun 7, 2024	301.00	306.50	301.00	306.50	302.82	26
Jun 6, 2024	302.00	302.00	300.50	301.00	297.39	20
Jun 5, 2024	301.00	302.50	300.50	302.50	298.87	68
Jun 4, 2024	303.00	303.00	298.00	299.00	295.41	60
Jun 3, 2024	313.00	313.00	304.00	304.00	300.35	74
May 31, 2024	312.50	314.50	311.50	311.50	307.76	20
May 30, 2024	311.00	314.00	311.00	313.50	309.74	32
May 29, 2024	317.00	318.50	314.00	314.00	310.23	36
May 28, 2024	320.50	320.50	320.50	320.50	316.66	-
May 27, 2024	320.00	321.00	320.00	321.00	317.15	34
May 24, 2024	323.50	323.50	319.50	319.50	315.67	5
May 23, 2024	330.00	330.00	323.00	324.00	320.11	112
May 22, 2024	330.50	331.00	329.00	329.00	325.05	90
May 21, 2024	334.00	334.00	328.50	330.00	326.04	1
May 20, 2024	329.00	335.00	327.50	335.00	330.98	124
May 17, 2024	322.50	327.00	322.00	327.00	323.08	29
May 16, 2024	330.50	330.50	322.00	322.00	318.14	30
May 15, 2024	331.00	331.00	328.50	329.50	325.55	-
May 14, 2024	330.00	333.00	329.50	329.50	325.55	9
May 13, 2024	329.50	332.00	329.50	330.50	326.54	24
May 10, 2024	327.00	327.50	327.00	327.50	323.57	8
May 9, 2024	320.00	326.50	320.00	326.50	322.58	14
May 8, 2024	322.00	322.00	321.00	321.50	317.64	30
May 7, 2024	317.50	322.00	317.50	322.00	318.14	4
May 6, 2024	313.00	316.00	313.00	316.00	312.21	30
May 3, 2024	312.50	313.00	312.00	312.00	308.26	177
May 2, 2024	309.50	310.50	309.00	309.50	305.79	350
Apr 30, 2024	326.00	326.50	324.00	324.50	320.61	44
Apr 29, 2024	319.50	327.00	319.50	325.00	321.10	30
Apr 26, 2024	316.50	322.50	314.00	322.50	318.63	156
Apr 25, 2024	340.00	340.50	316.00	316.00	312.21	35
Apr 24, 2024	340.00	340.00	338.50	338.50	334.44	6
Apr 23, 2024	335.00	340.00	335.00	339.50	335.43	258
Apr 22, 2024	334.50	335.00	333.50	335.00	330.98	42
Apr 19, 2024	1.30 Dividend
Apr 19, 2024	333.50	333.50	330.50	332.00	328.02	-
Apr 18, 2024	335.50	338.00	335.00	335.00	329.70	-
Apr 17, 2024	338.50	339.50	331.50	331.50	326.25	46
Apr 16, 2024	342.00	343.00	339.00	339.50	334.13	9
Apr 15, 2024	343.50	349.00	340.50	342.00	336.59	41
Apr 12, 2024	347.00	349.50	347.00	349.50	343.97	15
Apr 11, 2024	345.50	345.50	345.50	345.50	340.03	-
Apr 10, 2024	342.00	345.00	339.50	345.00	339.54	27
Apr 9, 2024	344.50	345.50	344.50	345.50	340.03	24
Apr 8, 2024	349.50	350.00	348.00	348.00	342.49	59
Apr 5, 2024	341.50	351.50	341.50	350.00	344.46	48
Apr 4, 2024	346.50	348.50	340.50	340.50	335.11	132
Apr 3, 2024	337.00	338.50	337.00	338.50	333.14	4
Apr 2, 2024	338.50	340.00	337.00	337.00	331.67	30
Mar 28, 2024	336.00	339.00	336.00	339.00	333.63	2
Mar 27, 2024	329.00	335.00	329.00	335.00	329.70	36
Mar 26, 2024	328.00	331.00	328.00	331.00	325.76	130
Mar 25, 2024	330.00	331.00	328.00	329.00	323.79	234
Mar 22, 2024	326.00	339.00	326.00	332.00	326.74	98
Mar 21, 2024	326.00	338.00	326.00	338.00	332.65	199
Mar 20, 2024	325.00	325.00	323.00	323.00	317.89	10
Mar 19, 2024	323.00	326.00	323.00	325.00	319.86	106
Mar 18, 2024	318.00	324.00	318.00	324.00	318.87	90
Mar 15, 2024	313.00	313.00	313.00	313.00	308.05	-
Mar 14, 2024	313.00	313.00	313.00	313.00	308.05	-
Mar 13, 2024	309.00	313.00	309.00	310.00	305.09	84
Mar 12, 2024	306.00	309.00	306.00	308.00	303.12	115
Mar 11, 2024	308.00	310.00	303.00	304.00	299.19	75
Mar 8, 2024	310.00	313.00	310.00	311.00	306.08	52
Mar 7, 2024	307.00	312.00	307.00	311.00	306.08	68
Mar 6, 2024	307.00	309.00	306.00	307.00	302.14	50
Mar 5, 2024	311.00	311.00	306.00	306.00	301.16	-
Mar 4, 2024	309.00	312.00	309.00	311.00	306.08	18
Mar 1, 2024	309.00	312.00	309.00	311.00	306.08	19
Feb 29, 2024	303.00	303.00	303.00	303.00	298.20	-
Feb 28, 2024	301.00	304.00	301.00	304.00	299.19	129
Feb 27, 2024	299.00	301.00	299.00	301.00	296.24	50
Feb 26, 2024	297.00	301.00	297.00	301.00	296.24	231
Feb 23, 2024	297.00	300.00	297.00	300.00	295.25	8
Feb 22, 2024	293.00	298.00	293.00	298.00	293.28	5
Feb 21, 2024	290.00	290.00	290.00	290.00	285.41	-
Feb 20, 2024	294.00	294.00	290.00	290.00	285.41	42
Feb 19, 2024	299.00	299.00	299.00	299.00	294.27	5
Feb 16, 2024	299.00	300.00	297.00	297.00	292.30	5
Feb 15, 2024	295.00	295.00	295.00	295.00	290.33	25
Feb 14, 2024	292.00	292.00	292.00	292.00	287.38	-
Feb 13, 2024	298.00	298.00	298.00	298.00	293.28	-
Feb 12, 2024	293.00	295.00	293.00	295.00	290.33	251
Feb 9, 2024	298.00	300.00	293.00	293.00	288.36	3
Feb 8, 2024	300.00	301.00	298.00	298.00	293.28	24
Feb 7, 2024	299.00	303.00	299.00	302.00	297.22	240
Feb 6, 2024	298.00	300.00	298.00	300.00	295.25	15
Feb 5, 2024	293.00	308.00	293.00	301.00	296.24	76
Feb 2, 2024	282.00	288.00	282.00	288.00	283.44	154
Feb 1, 2024	278.00	278.00	278.00	278.00	273.60	-
Jan 31, 2024	281.00	282.00	281.00	282.00	277.54	110
Jan 30, 2024	278.00	279.00	278.00	279.00	274.58	12
Jan 29, 2024	275.00	279.00	275.00	279.00	274.58	153
Jan 26, 2024	274.00	274.00	274.00	274.00	269.66	-
Jan 25, 2024	266.00	278.00	266.00	278.00	273.60	4
Jan 24, 2024	265.00	267.00	265.00	266.00	261.79	14
Jan 23, 2024	264.00	269.00	264.00	265.00	260.81	37
Jan 22, 2024	261.00	264.00	261.00	264.00	259.82	10

DCO.F Deere & Company

443.50

+0.43%

6301.T Komatsu Ltd.

4,464.00

+2.41%

DTG.DE Daimler Truck Holding AG

39.75

+0.56%

DE Deere & Company

459.92

-0.70%