Caterpillar Inc.

229

216

741.00

Date Time Volume Order Volume Price
14/08/2026 21:36:22.566 1   741.00
      1 741.00
      1 741.00
14/08/2026 21:23:54.735 2   741.60
      2 741.60
      2 741.60
14/08/2026 21:12:21.437 1   742.20
      1 742.20
      1 742.20
14/08/2026 21:12:21.076 5   742.20
      5 742.20
      5 742.20
14/08/2026 20:59:45.987 35   743.80
      35 743.80
      35 743.80
14/08/2026 20:57:30.872 1   744.00
      1 744.00
      1 744.00
14/08/2026 20:57:30.472 5   743.20
      5 743.20
      5 743.20
14/08/2026 20:54:45.325 1   743.00
      1 743.00
      1 743.00
14/08/2026 20:42:51.094 8   742.20
      8 742.20
      8 742.20
14/08/2026 20:06:40.915 2   743.00
      2 743.00
      2 743.00
14/08/2026 19:39:34.654 5   742.60
      5 742.60
      5 742.60
14/08/2026 19:38:40.082 1   741.40
      1 741.40
      1 741.40
14/08/2026 19:24:09.825 1   743.00
      1 743.00
      1 743.00
14/08/2026 19:23:09.797 4   742.80
      4 742.80
      4 742.80
14/08/2026 19:09:29.632 1   743.60
      1 743.60
      1 743.60
14/08/2026 19:00:47.585 2   742.60
      2 742.60
      2 742.60
14/08/2026 18:58:49.920 15   742.00
      15 742.00
      15 742.00
14/08/2026 18:52:50.483 1   742.80
      1 742.80
      1 742.80
14/08/2026 18:45:56.237 1   743.00
      1 743.00
      1 743.00
14/08/2026 18:45:21.132 2   742.20
      2 742.20
      2 742.20
14/08/2026 18:40:57.655 1   743.00
      1 743.00
      1 743.00
14/08/2026 18:18:17.448 50   742.20
      50 742.20
      50 742.20
14/08/2026 18:17:29.434 4   742.40
      4 742.40
      4 742.40
14/08/2026 18:07:13.577 1   740.00
      1 740.00
      1 740.00
14/08/2026 18:07:13.284 5   740.00
      5 740.00
      5 740.00
14/08/2026 17:39:06.902 15   743.20
      15 743.20
      15 743.20
14/08/2026 17:19:25.641 100   743.80
      100 743.80
      100 743.80
14/08/2026 17:19:14.873 3   744.60
      3 744.60
      3 744.60
14/08/2026 17:18:47.370 5   743.40
      5 743.40
      5 743.40
14/08/2026 17:06:20.503 6   745.40
      6 745.40
      6 745.40
14/08/2026 17:03:19.227 3   745.60
      3 745.60
      3 745.60
14/08/2026 17:00:31.913 5   746.20
      5 746.20
      5 746.20
14/08/2026 16:57:08.295 4   746.40
      4 746.40
      4 746.40
14/08/2026 16:53:07.386 7   745.80
      7 745.80
      7 745.80
14/08/2026 16:53:07.314 7   745.80
      7 745.80
      7 745.80
14/08/2026 16:52:10.174 15   746.20
      15 746.20
      15 746.20
14/08/2026 16:45:48.075 1   747.00
      1 747.00
      1 747.00
14/08/2026 16:45:33.586 1   746.60
      1 746.60
      1 746.60
14/08/2026 16:41:27.076 1   749.20
      1 749.20
      1 749.20
14/08/2026 16:41:01.306 1   748.00
      1 748.00
      1 748.00
14/08/2026 16:39:48.678 3   748.00
      3 748.00
      3 748.00
14/08/2026 16:39:32.209 1   749.00
      1 749.00
      1 749.00
14/08/2026 16:39:17.730 9   747.60
      9 747.60
      9 747.60
14/08/2026 16:33:27.661 2   746.60
      2 746.60
      2 746.60
14/08/2026 16:33:27.604 1   746.60
      1 746.60
      1 746.60
14/08/2026 16:32:15.616 4   747.60
      4 747.60
      4 747.60
14/08/2026 16:29:50.365 2   746.40
      2 746.40
      2 746.40
14/08/2026 16:25:43.658 1   746.60
      1 746.60
      1 746.60
14/08/2026 16:25:18.934 2   745.20
      2 745.20
      2 745.20
14/08/2026 16:25:12.842 9   747.00
      9 747.00
      9 747.00
14/08/2026 16:24:37.486 2   745.20
      2 745.20
      2 745.20
14/08/2026 16:15:05.621 6   749.20
      6 749.20
      6 749.20
14/08/2026 16:13:32.909 12   750.40
      12 750.40
      12 750.40
14/08/2026 16:13:06.232 3   750.40
      3 750.40
      3 750.40
14/08/2026 16:12:08.064 15   749.00
      15 749.00
      15 749.00
14/08/2026 16:11:46.884 2   747.20
      2 747.20
      2 747.20
14/08/2026 16:09:37.266 6   747.20
      6 747.20
      6 747.20
14/08/2026 16:09:22.269 3   748.80
      3 748.80
      3 748.80
14/08/2026 16:08:35.506 8   748.00
      8 748.00
      8 748.00
14/08/2026 16:04:52.400 2   749.40
      2 749.40
      2 749.40
14/08/2026 16:04:45.054 20   748.00
      20 748.00
      20 748.00
14/08/2026 16:04:44.985 150   748.00
      150 748.00
      150 748.00
14/08/2026 16:04:41.964 40   748.00
      40 748.00
      40 748.00
14/08/2026 16:04:31.229 5   748.00
      5 748.00
      5 748.00
14/08/2026 16:04:30.936 5   748.00
      5 748.00
      5 748.00
14/08/2026 16:03:57.234 4   748.80
      4 748.80
      4 748.80
14/08/2026 16:02:46.492 5   749.40
      5 749.40
      5 749.40
14/08/2026 16:00:01.196 1   748.60
      1 748.60
      1 748.60
14/08/2026 15:59:27.951 9   749.00
      9 749.00
      9 749.00
14/08/2026 15:57:42.874 150   749.00
      150 749.00
      150 749.00
14/08/2026 15:55:44.917 1   750.80
      1 750.80
      1 750.80
14/08/2026 15:55:11.401 1   750.20
      1 750.20
      1 750.20
14/08/2026 15:53:58.544 5   751.00
      5 751.00
      5 751.00
14/08/2026 15:53:07.608 1   752.00
      1 752.00
      1 752.00
14/08/2026 15:51:32.975 1   751.80
      1 751.80
      1 751.80
14/08/2026 15:51:32.883 2   750.00
      2 750.00
      2 750.00
14/08/2026 15:50:38.730 20   749.80
      20 749.80
      20 749.80
14/08/2026 15:46:05.943 3   749.00
      3 749.00
      3 749.00
14/08/2026 15:42:37.347 3   743.80
      3 743.80
      3 743.80
14/08/2026 15:42:31.299 2   745.60
      2 745.60
      2 745.60
14/08/2026 15:41:52.467 11   745.60
      11 745.60
      11 745.60
14/08/2026 15:40:19.217 1   743.40
      1 743.40
      1 743.40
14/08/2026 15:38:37.790 19   745.40
      19 745.40
      19 745.40
14/08/2026 15:37:04.996 1   744.80
      1 744.80
      1 744.80
14/08/2026 15:37:02.362 15   745.00
      15 745.00
      15 745.00
14/08/2026 15:36:33.051 1   743.80
      1 743.80
      1 743.80
14/08/2026 15:34:35.899 6   742.60
      6 742.60
      6 742.60
14/08/2026 15:33:30.977 18   743.00
      18 743.00
      18 743.00
14/08/2026 15:32:01.484 7   738.00
      7 738.00
      7 738.00
14/08/2026 15:31:37.313 5   736.00
      5 736.00
      5 736.00
14/08/2026 15:30:02.761 10   739.00
      10 739.00
      10 739.00
14/08/2026 15:29:46.883 5   739.00
      5 739.00
      5 739.00
14/08/2026 15:23:40.383 6   739.80
      6 739.80
      6 739.80
14/08/2026 15:23:33.923 2   739.80
      2 739.80
      2 739.80
14/08/2026 15:23:33.883 1   739.80
      1 739.80
      1 739.80
14/08/2026 15:23:33.575 2   739.80
      2 739.80
      2 739.80
14/08/2026 15:23:30.941 5   739.80
      5 739.80
      5 739.80
14/08/2026 15:23:30.511 4   739.80
      4 739.80
      4 739.80
14/08/2026 15:23:30.325 2   739.80
      2 739.80
      2 739.80
14/08/2026 15:23:10.981 5   740.20
      5 740.20
      5 740.20
14/08/2026 15:23:10.700 4   740.20
      4 740.20
      4 740.20
14/08/2026 15:23:10.226 4   740.20
      4 740.20
      4 740.20
14/08/2026 15:23:09.930 5   740.20
      5 740.20
      5 740.20
14/08/2026 15:23:09.212 1   740.20
      1 740.20
      1 740.20
14/08/2026 15:22:10.334 2   740.20
      2 740.20
      2 740.20
14/08/2026 15:19:37.075 10   738.80
      10 738.80
      10 738.80
14/08/2026 15:15:55.285 3   740.00
      3 740.00
      3 740.00
14/08/2026 15:12:30.068 4   740.20
      4 740.20
      4 740.20
14/08/2026 15:12:23.167 1   740.20
      1 740.20
      1 740.20
14/08/2026 15:05:38.078 12   738.60
      12 738.60
      12 738.60
14/08/2026 15:04:54.659 1   740.40
      1 740.40
      1 740.40
14/08/2026 15:02:11.638 1   740.40
      1 740.40
      1 740.40
14/08/2026 14:51:56.914 33   738.40
      33 738.40
      33 738.40
14/08/2026 14:43:33.514 8   739.60
      8 739.60
      8 739.60
14/08/2026 14:43:13.188 7   739.80
      7 739.80
      7 739.80
14/08/2026 14:32:20.194 1   740.20
      1 740.20
      1 740.20
14/08/2026 14:32:20.125 2   740.20
      2 740.20
      2 740.20
14/08/2026 14:32:19.814 1   740.20
      1 740.20
      1 740.20
14/08/2026 14:32:19.613 1   740.20
      1 740.20
      1 740.20
14/08/2026 14:22:36.164 8   740.80
      8 740.80
      8 740.80
14/08/2026 14:22:06.857 1   740.80
      1 740.80
      1 740.80
14/08/2026 14:12:16.972 3   740.80
      3 740.80
      3 740.80
14/08/2026 14:11:41.197 1   738.20
      1 738.20
      1 738.20
14/08/2026 14:06:44.516 25   738.80
      25 738.80
      25 738.80
14/08/2026 14:03:18.321 2   740.00
      2 740.00
      2 740.00
14/08/2026 13:52:37.707 1   740.20
      1 740.20
      1 740.20
14/08/2026 13:51:31.026 14   740.20
      14 740.20
      14 740.20
14/08/2026 13:40:50.128 2   740.20
      2 740.20
      2 740.20
14/08/2026 13:37:23.273 2   741.00
      2 741.00
      2 741.00
14/08/2026 13:32:24.509 1   740.60
      1 740.60
      1 740.60
14/08/2026 13:30:49.482 11   740.20
      11 740.20
      11 740.20
14/08/2026 13:26:34.376 9   740.20
      9 740.20
      9 740.20
14/08/2026 13:11:20.964 2   741.00
      2 741.00
      2 741.00
14/08/2026 13:09:37.465 2   741.00
      2 741.00
      2 741.00
14/08/2026 12:49:24.012 5   740.20
      5 740.20
      5 740.20
14/08/2026 12:41:33.747 1   741.00
      1 741.00
      1 741.00
14/08/2026 12:25:26.860 1   741.00
      1 741.00
      1 741.00
14/08/2026 12:21:32.660 22   739.40
      22 739.40
      22 739.40
14/08/2026 12:12:03.604 1   740.60
      1 740.60
      1 740.60
14/08/2026 12:03:10.133 2   739.60
      2 739.60
      2 739.60
14/08/2026 11:54:37.289 3   739.20
      3 739.20
      3 739.20
14/08/2026 11:52:05.599 15   740.80
      15 740.80
      15 740.80
14/08/2026 11:47:56.785 4   740.80
      4 740.80
      4 740.80
14/08/2026 11:43:03.210 11   739.20
      11 739.20
      11 739.20
14/08/2026 11:40:59.411 5   740.80
      5 740.80
      5 740.80
14/08/2026 11:40:08.086 6   740.80
      6 740.80
      6 740.80
14/08/2026 11:39:00.695 15   740.80
      15 740.80
      15 740.80
14/08/2026 11:34:02.933 7   740.80
      7 740.80
      7 740.80
14/08/2026 11:33:17.288 3   739.20
      3 739.20
      3 739.20
14/08/2026 11:32:53.354 1   740.80
      1 740.80
      1 740.80
14/08/2026 11:32:46.728 7   740.80
      7 740.80
      7 740.80
14/08/2026 11:30:59.724 2   739.20
      2 739.20
      2 739.20
14/08/2026 11:30:24.630 8   739.20
      8 739.20
      8 739.20
14/08/2026 11:30:04.296 16   741.00
      16 741.00
      16 741.00
14/08/2026 11:26:10.136 8   740.80
      8 740.80
      8 740.80
14/08/2026 11:24:43.076 2   740.80
      2 740.80
      2 740.80
14/08/2026 11:23:01.728 10   739.20
      10 739.20
      10 739.20
14/08/2026 11:19:05.630 9   739.20
      9 739.20
      9 739.20
14/08/2026 11:16:30.692 1   741.00
      1 741.00
      1 741.00
14/08/2026 11:10:00.442 4   741.00
      4 741.00
      4 741.00
14/08/2026 11:07:24.900 16   741.40
      16 741.40
      16 741.40
14/08/2026 11:05:02.100 7   740.80
      7 740.80
      7 740.80
14/08/2026 10:43:14.979 35   739.20
      35 739.20
      35 739.20
14/08/2026 10:40:00.514 1   740.80
      1 740.80
      1 740.80
14/08/2026 10:36:43.733 68   739.00
      68 739.00
      68 739.00
14/08/2026 10:33:29.314 1   739.00
      1 739.00
      1 739.00
14/08/2026 10:27:36.557 1   739.00
      1 739.00
      1 739.00
14/08/2026 10:27:07.826 1   740.60
      1 740.60
      1 740.60
14/08/2026 09:54:53.809 12   737.40
      12 737.40
      12 737.40
14/08/2026 09:47:25.506 1   739.60
      1 739.60
      1 739.60
14/08/2026 09:44:52.416 3   737.20
      3 737.20
      3 737.20
14/08/2026 09:40:51.960 2   737.00
      2 737.00
      2 737.00
14/08/2026 09:38:04.327 2   737.00
      2 737.00
      2 737.00
14/08/2026 09:31:56.534 23   737.00
      23 737.00
      23 737.00
14/08/2026 09:30:23.997 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:23.694 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:23.380 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:23.005 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:22.686 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:22.393 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:22.054 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:21.756 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:21.342 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:21.040 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:20.745 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:20.194 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:19.889 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:19.630 3   737.80
      3 737.80
      3 737.80
14/08/2026 09:30:19.332 3   738.20
      3 738.20
      3 738.20
14/08/2026 09:30:19.027 3   738.20
      3 738.20
      3 738.20
14/08/2026 09:30:18.340 5   738.00
      5 738.00
      5 738.00
14/08/2026 09:30:13.358 4   738.40
      4 738.40
      4 738.40
14/08/2026 09:30:13.193 21   738.40
      21 738.40
      21 738.40
14/08/2026 09:30:13.056 4   738.60
      4 738.60
      4 738.60
14/08/2026 09:30:12.801 4   738.60
      4 738.60
      4 738.60
14/08/2026 09:30:12.158 4   738.40
      4 738.40
      4 738.40
14/08/2026 09:30:11.814 4   738.60
      4 738.60
      4 738.60
14/08/2026 09:30:11.554 4   738.60
      4 738.60
      4 738.60
14/08/2026 09:30:11.256 4   738.60
      4 738.60
      4 738.60
14/08/2026 09:30:00.348 50   738.20
      50 738.20
      50 738.20
14/08/2026 09:19:26.459 1   738.20
      1 738.20
      1 738.20
14/08/2026 09:13:14.752 5   740.00
      5 740.00
      5 740.00
14/08/2026 09:12:54.514 20   740.20
      20 740.20
      20 740.20
14/08/2026 09:12:53.986 8   740.20
      8 740.20
      8 740.20
14/08/2026 09:12:34.252 2   741.40
      2 741.40
      2 741.40
14/08/2026 09:12:06.315 20   740.20
      20 740.20
      20 740.20
14/08/2026 09:05:34.021 7   740.20
      7 740.20
      7 740.20
14/08/2026 08:05:49.518 1   738.00
      1 738.00
      1 738.00
14/08/2026 08:05:49.173 1   738.00
      1 738.00
      1 738.00
14/08/2026 08:04:41.418 11   738.00
      11 738.00
      11 738.00
14/08/2026 08:00:30.994 2   743.80
      2 743.80
      2 743.80
14/08/2026 08:00:17.410 1   743.80
      1 743.80
      1 743.80
14/08/2026 08:00:10.337 2   738.00
      2 738.00
      2 738.00
14/08/2026 08:00:01.577 1   743.80
      1 743.80
      1 743.80
14/08/2026 07:55:26.764 1   738.20
      1 738.20
      1 738.20
14/08/2026 07:30:09.121 5   738.20
      5 738.20
      4 738.20
      1 738.20
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)