UK markets open in 4 hours 38 minutes
NIKKEI 225
39,675.63 +502.48 (+1.28%) HANG SENG
18,111.30 +38.40 (+0.21%) CRUDE OIL
81.06 +0.23 (+0.28%) GOLD FUTURES
2,326.00 -4.80 (-0.21%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,077.50 +1,449.21 (+3.04%)
Caterpillar Inc (CAT1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 306.50 | 309.00 | 304.00 | 304.00 | 304.00 | 5 |
| 24 Jun 2024 | 304.50 | 309.50 | 304.50 | 308.50 | 308.50 | - |
| 21 Jun 2024 | 306.50 | 307.50 | 305.50 | 305.50 | 305.50 | - |
| 20 Jun 2024 | 303.50 | 306.00 | 303.00 | 305.50 | 305.50 | - |
| 19 Jun 2024 | 301.50 | 303.00 | 301.50 | 303.00 | 303.00 | - |
| 18 Jun 2024 | 299.50 | 302.00 | 299.00 | 302.00 | 302.00 | - |
| 17 Jun 2024 | 298.50 | 300.00 | 298.50 | 300.00 | 300.00 | - |
| 14 Jun 2024 | 302.50 | 302.50 | 297.00 | 299.50 | 299.50 | - |
| 13 Jun 2024 | 302.50 | 303.00 | 299.00 | 303.00 | 303.00 | - |
| 12 Jun 2024 | 304.00 | 306.00 | 303.00 | 303.00 | 303.00 | - |
| 11 Jun 2024 | 304.50 | 305.50 | 303.50 | 305.50 | 305.50 | 4 |
| 10 Jun 2024 | 304.50 | 307.00 | 304.00 | 306.00 | 306.00 | - |
| 07 Jun 2024 | 300.50 | 306.00 | 300.00 | 305.50 | 305.50 | - |
| 06 Jun 2024 | 301.50 | 302.50 | 301.00 | 301.00 | 301.00 | - |
| 05 Jun 2024 | 300.50 | 301.50 | 300.50 | 301.50 | 301.50 | - |
| 04 Jun 2024 | 302.50 | 302.50 | 299.50 | 299.50 | 299.50 | - |
| 03 Jun 2024 | 312.50 | 312.50 | 301.00 | 301.00 | 301.00 | - |
| 31 May 2024 | 312.00 | 312.00 | 308.00 | 310.50 | 310.50 | - |
| 30 May 2024 | 310.50 | 315.50 | 309.50 | 313.50 | 313.50 | - |
| 29 May 2024 | 316.50 | 317.50 | 314.00 | 314.00 | 314.00 | - |
| 28 May 2024 | 320.00 | 320.50 | 318.00 | 319.00 | 319.00 | - |
| 27 May 2024 | 319.50 | 321.00 | 319.50 | 320.50 | 320.50 | - |
| 24 May 2024 | 323.50 | 324.00 | 320.00 | 320.00 | 320.00 | - |
| 23 May 2024 | 328.00 | 328.00 | 325.00 | 326.00 | 326.00 | - |
| 22 May 2024 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | - |
| 21 May 2024 | 333.50 | 333.50 | 329.00 | 329.00 | 329.00 | - |
| 20 May 2024 | 327.00 | 332.50 | 327.00 | 332.50 | 332.50 | - |
| 17 May 2024 | 322.00 | 325.00 | 322.00 | 325.00 | 325.00 | - |
| 16 May 2024 | 330.00 | 330.00 | 321.50 | 321.50 | 321.50 | - |
| 15 May 2024 | 330.50 | 330.50 | 329.00 | 329.00 | 329.00 | - |
| 14 May 2024 | 329.50 | 332.50 | 329.50 | 329.50 | 329.50 | - |
| 13 May 2024 | 330.00 | 331.00 | 328.50 | 329.00 | 329.00 | - |
| 10 May 2024 | 326.50 | 329.50 | 326.50 | 329.00 | 329.00 | - |
| 09 May 2024 | 319.50 | 325.50 | 319.00 | 325.50 | 325.50 | - |
| 08 May 2024 | 319.50 | 319.50 | 318.50 | 319.00 | 319.00 | - |
| 07 May 2024 | 317.00 | 322.50 | 317.00 | 322.50 | 322.50 | - |
| 06 May 2024 | 312.50 | 315.50 | 312.50 | 315.50 | 315.50 | - |
| 03 May 2024 | 312.00 | 313.00 | 310.50 | 312.00 | 312.00 | - |
| 02 May 2024 | 307.50 | 311.00 | 307.50 | 311.00 | 311.00 | - |
| 30 Apr 2024 | 325.50 | 325.50 | 313.50 | 313.50 | 313.50 | - |
| 29 Apr 2024 | 319.00 | 325.50 | 319.00 | 325.50 | 325.50 | - |
| 26 Apr 2024 | 314.00 | 322.50 | 313.50 | 321.00 | 321.00 | - |
| 25 Apr 2024 | 339.50 | 339.50 | 315.50 | 315.50 | 315.50 | - |
| 24 Apr 2024 | 339.50 | 341.00 | 337.50 | 337.50 | 337.50 | - |
| 23 Apr 2024 | 334.50 | 339.50 | 333.50 | 339.50 | 339.50 | - |
| 22 Apr 2024 | 333.00 | 336.00 | 333.00 | 336.00 | 336.00 | - |
| 19 Apr 2024 | 332.50 | 334.50 | 331.50 | 331.50 | 331.50 | - |
| 19 Apr 2024 | 1.3 Dividend | |||||
| 18 Apr 2024 | 335.50 | 338.00 | 334.50 | 334.50 | 333.20 | - |
| 17 Apr 2024 | 337.50 | 338.50 | 333.50 | 333.50 | 332.20 | - |
| 16 Apr 2024 | 343.00 | 343.00 | 337.00 | 339.00 | 337.68 | - |
| 15 Apr 2024 | 343.00 | 348.00 | 341.00 | 341.00 | 339.67 | - |
| 12 Apr 2024 | 346.50 | 347.50 | 341.50 | 341.50 | 340.17 | - |
| 11 Apr 2024 | 345.00 | 345.00 | 342.50 | 345.00 | 343.66 | 17 |
| 10 Apr 2024 | 341.50 | 344.50 | 341.50 | 344.50 | 343.16 | - |
| 09 Apr 2024 | 343.00 | 343.00 | 340.50 | 341.00 | 339.67 | - |
| 08 Apr 2024 | 349.00 | 349.00 | 346.50 | 346.50 | 345.15 | - |
| 05 Apr 2024 | 341.00 | 350.00 | 341.00 | 350.00 | 348.64 | - |
| 04 Apr 2024 | 346.00 | 348.00 | 346.00 | 348.00 | 346.65 | - |
| 03 Apr 2024 | 336.50 | 343.50 | 336.50 | 343.50 | 342.17 | 25 |
| 02 Apr 2024 | 338.00 | 338.00 | 335.50 | 335.50 | 334.20 | - |
| 28 Mar 2024 | 335.00 | 337.00 | 335.00 | 337.00 | 335.69 | - |
| 27 Mar 2024 | 328.00 | 333.00 | 328.00 | 333.00 | 331.71 | - |
| 26 Mar 2024 | 327.00 | 329.00 | 327.00 | 329.00 | 327.72 | - |
| 25 Mar 2024 | 329.00 | 329.00 | 327.00 | 327.00 | 325.73 | - |
| 22 Mar 2024 | 335.00 | 336.00 | 332.00 | 332.00 | 330.71 | - |
| 21 Mar 2024 | 325.00 | 333.00 | 325.00 | 333.00 | 331.71 | - |
| 20 Mar 2024 | 324.00 | 325.00 | 323.00 | 323.00 | 321.74 | - |
| 19 Mar 2024 | 322.00 | 323.00 | 322.00 | 322.00 | 320.75 | - |
| 18 Mar 2024 | 317.00 | 323.00 | 317.00 | 323.00 | 321.74 | - |
| 15 Mar 2024 | 312.00 | 316.00 | 312.00 | 315.00 | 313.78 | - |
| 14 Mar 2024 | 312.00 | 313.00 | 311.00 | 313.00 | 311.78 | - |
| 13 Mar 2024 | 308.00 | 312.00 | 307.00 | 310.00 | 308.80 | - |
| 12 Mar 2024 | 305.00 | 308.00 | 304.00 | 307.00 | 305.81 | - |
| 11 Mar 2024 | 307.00 | 307.00 | 304.00 | 304.00 | 302.82 | - |
| 08 Mar 2024 | 309.00 | 312.00 | 308.00 | 308.00 | 306.80 | - |
| 07 Mar 2024 | 306.00 | 311.00 | 306.00 | 310.00 | 308.80 | - |
| 06 Mar 2024 | 306.00 | 307.00 | 305.00 | 307.00 | 305.81 | - |
| 05 Mar 2024 | 310.00 | 310.00 | 307.00 | 307.00 | 305.81 | - |
| 04 Mar 2024 | 308.00 | 312.00 | 308.00 | 311.00 | 309.79 | - |
| 01 Mar 2024 | 308.00 | 310.00 | 307.00 | 308.00 | 306.80 | - |
| 29 Feb 2024 | 302.00 | 306.00 | 301.00 | 305.00 | 303.81 | 1 |
| 28 Feb 2024 | 300.00 | 305.00 | 300.00 | 303.00 | 301.82 | 50 |
| 27 Feb 2024 | 298.00 | 300.00 | 298.00 | 298.00 | 296.84 | - |
| 26 Feb 2024 | 296.00 | 300.00 | 296.00 | 298.00 | 296.84 | - |
| 23 Feb 2024 | 296.00 | 300.00 | 295.00 | 300.00 | 298.83 | 6 |
| 22 Feb 2024 | 292.00 | 297.00 | 292.00 | 296.00 | 294.85 | 34 |
| 21 Feb 2024 | 289.00 | 291.00 | 288.00 | 291.00 | 289.87 | - |
| 20 Feb 2024 | 293.00 | 293.00 | 289.00 | 289.00 | 287.88 | 34 |
| 19 Feb 2024 | 298.00 | 298.00 | 294.00 | 294.00 | 292.86 | - |
| 16 Feb 2024 | 298.00 | 303.00 | 298.00 | 299.00 | 297.84 | - |
| 15 Feb 2024 | 294.00 | 297.00 | 292.00 | 297.00 | 295.85 | - |
| 14 Feb 2024 | 291.00 | 295.00 | 291.00 | 293.00 | 291.86 | - |
| 13 Feb 2024 | 297.00 | 297.00 | 290.00 | 290.00 | 288.87 | 3 |
| 12 Feb 2024 | 292.00 | 297.00 | 292.00 | 297.00 | 295.85 | - |
| 09 Feb 2024 | 297.00 | 297.00 | 293.00 | 293.00 | 291.86 | - |
| 08 Feb 2024 | 299.00 | 300.00 | 298.00 | 298.00 | 296.84 | - |
| 07 Feb 2024 | 298.00 | 302.00 | 297.00 | 301.00 | 299.83 | - |
| 06 Feb 2024 | 297.00 | 298.00 | 297.00 | 298.00 | 296.84 | - |
| 05 Feb 2024 | 292.00 | 298.00 | 291.00 | 296.00 | 294.85 | - |
| *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.