Caterpillar Inc.

209

197

638.20

Date Time Volume Order Volume Price
28/10/2026 16:01:10.575 2   638.20
      2 638.20
      2 638.20
28/10/2026 15:58:34.874 32   637.40
      32 637.40
      32 637.40
28/10/2026 15:47:09.289 1   638.40
      1 638.40
      1 638.40
28/10/2026 15:46:38.187 1   637.60
      1 637.60
      1 637.60
28/10/2026 15:41:35.932 17   636.40
      10 636.40
      7 636.40
      17 636.40
28/10/2026 15:36:26.949 1   637.80
      1 637.80
      1 637.80
28/10/2026 15:33:34.518 4   637.80
      4 637.80
      4 637.80
28/10/2026 15:31:29.319 100   639.20
      100 639.20
      100 639.20
28/10/2026 15:26:14.782 1   638.60
      1 638.60
      1 638.60
28/10/2026 15:22:54.376 10   638.00
      10 638.00
      10 638.00
28/10/2026 15:22:28.616 2   639.20
      2 639.20
      2 639.20
28/10/2026 15:20:48.257 22   639.20
      22 639.20
      22 639.20
28/10/2026 15:18:07.128 4   639.20
      4 639.20
      4 639.20
28/10/2026 15:16:55.798 13   638.60
      13 638.60
      13 638.60
28/10/2026 15:12:08.890 1   638.80
      1 638.80
      1 638.80
28/10/2026 15:07:53.864 24   638.40
      24 638.40
      24 638.40
28/10/2026 15:04:24.850 9   640.20
      9 640.20
      9 640.20
28/10/2026 15:03:05.789 4   640.20
      4 640.20
      4 640.20
28/10/2026 15:02:46.134 2   639.40
      2 639.40
      2 639.40
28/10/2026 15:02:22.562 4   638.60
      4 638.60
      4 638.60
28/10/2026 14:59:02.737 3   638.60
      3 638.60
      3 638.60
28/10/2026 14:58:50.193 1   639.20
      1 639.20
      1 639.20
28/10/2026 14:58:08.267 28   637.40
      28 637.40
      28 637.40
28/10/2026 14:58:05.740 1   636.40
      1 636.40
      1 636.40
28/10/2026 14:55:22.480 44   640.20
      44 640.20
      44 640.20
28/10/2026 14:50:26.225 1   639.20
      1 639.20
      1 639.20
28/10/2026 14:48:22.749 4   640.00
      4 640.00
      4 640.00
28/10/2026 14:48:04.554 2   640.20
      2 640.20
      2 640.20
28/10/2026 14:47:39.780 9   640.20
      7 640.20
      9 640.20
      2 640.20
28/10/2026 14:47:26.631 75   640.60
      75 640.60
      75 640.60
28/10/2026 14:46:16.084 10   640.80
      10 640.80
      10 640.80
28/10/2026 14:39:01.007 20   643.00
      20 643.00
      20 643.00
28/10/2026 14:37:55.543 4   643.60
      4 643.60
      4 643.60
28/10/2026 14:37:55.463 16   643.60
      16 643.60
      10 643.60
      6 643.60
28/10/2026 14:37:49.794 10   645.00
      10 645.00
      10 645.00
28/10/2026 14:37:36.120 6   646.00
      6 646.00
      6 646.00
28/10/2026 14:35:52.754 4   646.80
      4 646.80
      4 646.80
28/10/2026 14:32:57.625 7   650.00
      2 650.00
      7 650.00
      5 650.00
28/10/2026 14:32:41.359 8   650.20
      8 650.20
      8 650.20
28/10/2026 14:32:41.224 12   650.20
      12 650.20
      12 650.20
28/10/2026 14:32:37.182 2   650.20
      2 650.20
      2 650.20
28/10/2026 14:31:11.083 4   654.20
      4 654.20
      4 654.20
28/10/2026 14:30:54.478 1   654.00
      1 654.00
      1 654.00
28/10/2026 14:30:50.139 9   655.00
      9 655.00
      9 655.00
28/10/2026 14:21:10.702 1   658.40
      1 658.40
      1 658.40
28/10/2026 14:18:05.075 15   658.40
      15 658.40
      15 658.40
28/10/2026 14:16:30.584 1   658.40
      1 658.40
      1 658.40
28/10/2026 14:16:07.031 32   657.20
      15 657.20
      32 657.20
      17 657.20
28/10/2026 14:16:06.981 50   657.20
      50 657.20
      50 657.20
28/10/2026 14:16:06.454 10   658.60
      10 658.60
      10 658.60
28/10/2026 14:11:13.507 4   658.40
      4 658.40
      4 658.40
28/10/2026 14:11:13.410 10   658.40
      10 658.40
      10 658.40
28/10/2026 14:11:13.296 1   658.40
      1 658.40
      1 658.40
28/10/2026 14:11:13.269 1   658.40
      1 658.40
      1 658.40
28/10/2026 14:06:16.886 6   658.40
      6 658.40
      6 658.40
28/10/2026 14:04:15.413 5   657.40
      5 657.40
      5 657.40
28/10/2026 13:44:07.974 15   657.80
      15 657.80
      15 657.80
28/10/2026 13:43:16.242 10   657.60
      10 657.60
      10 657.60
28/10/2026 13:43:05.207 1   657.80
      1 657.80
      1 657.80
28/10/2026 13:34:32.516 10   658.20
      10 658.20
      10 658.20
28/10/2026 13:32:44.868 5   658.00
      5 658.00
      5 658.00
28/10/2026 13:26:28.861 50   656.40
      50 656.40
      50 656.40
28/10/2026 13:25:32.164 20   658.40
      20 658.40
      20 658.40
28/10/2026 13:20:31.520 27   658.40
      27 658.40
      27 658.40
28/10/2026 13:20:02.155 5   658.40
      5 658.40
      5 658.40
28/10/2026 13:19:13.254 9   658.40
      9 658.40
      9 658.40
28/10/2026 13:16:57.980 1   658.40
      1 658.40
      1 658.40
28/10/2026 13:15:20.221 30   656.40
      30 656.40
      30 656.40
28/10/2026 13:05:45.735 2   655.60
      2 655.60
      2 655.60
28/10/2026 12:57:54.272 220   659.00
      220 659.00
      220 659.00
28/10/2026 12:56:55.971 50   658.80
      50 658.80
      50 658.80
28/10/2026 12:33:43.508 4   659.40
      4 659.40
      4 659.40
28/10/2026 12:32:14.291 1   660.60
      1 660.60
      1 660.60
28/10/2026 12:31:06.979 15   658.80
      15 658.80
      15 658.80
28/10/2026 12:19:52.628 13   660.80
      13 660.80
      13 660.80
28/10/2026 12:17:10.222 1   661.40
      1 661.40
      1 661.40
28/10/2026 12:15:05.258 54   660.00
      50 660.00
      54 660.00
      4 660.00
28/10/2026 12:14:56.208 10   659.80
      10 659.80
      10 659.80
28/10/2026 12:11:58.192 1   659.40
      1 659.40
      1 659.40
28/10/2026 12:10:53.775 2   659.80
      2 659.80
      2 659.80
28/10/2026 12:10:47.691 10   659.80
      10 659.80
      10 659.80
28/10/2026 12:08:47.307 2   659.60
      2 659.60
      2 659.60
28/10/2026 12:06:31.013 45   660.40
      45 660.40
      45 660.40
28/10/2026 12:06:02.291 1   659.40
      1 659.40
      1 659.40
28/10/2026 12:05:17.583 2   660.40
      2 660.40
      2 660.40
28/10/2026 12:02:11.647 1   657.80
      1 657.80
      1 657.80
28/10/2026 12:02:11.598 1   657.80
      1 657.80
      1 657.80
28/10/2026 12:02:11.365 1   657.80
      1 657.80
      1 657.80
28/10/2026 12:02:10.512 1   657.80
      1 657.80
      1 657.80
28/10/2026 12:01:46.206 2   658.20
      2 658.20
      2 658.20
28/10/2026 12:00:51.911 1   658.40
      1 658.40
      1 658.40
28/10/2026 11:58:16.514 60   655.00
      60 655.00
      50 655.00
      10 655.00
28/10/2026 11:57:55.367 50   654.80
      50 654.80
      50 654.80
28/10/2026 11:50:38.631 2   657.80
      2 657.80
      2 657.80
28/10/2026 11:50:17.770 6   657.80
      6 657.80
      6 657.80
28/10/2026 11:49:15.599 1   657.80
      1 657.80
      1 657.80
28/10/2026 11:49:06.772 7   657.80
      7 657.80
      7 657.80
28/10/2026 11:48:41.645 1   655.80
      1 655.80
      1 655.80
28/10/2026 11:45:42.659 1   656.20
      1 656.20
      1 656.20
28/10/2026 11:45:35.054 20   656.00
      20 656.00
      20 656.00
28/10/2026 11:43:04.430 5   657.40
      5 657.40
      5 657.40
28/10/2026 11:43:03.969 4   657.40
      4 657.40
      4 657.40
28/10/2026 11:43:03.363 1   657.40
      1 657.40
      1 657.40
28/10/2026 11:43:03.128 1   657.40
      1 657.40
      1 657.40
28/10/2026 11:43:03.063 1   657.40
      1 657.40
      1 657.40
28/10/2026 11:43:02.968 1   657.40
      1 657.40
      1 657.40
28/10/2026 11:43:02.771 1   657.40
      1 657.40
      1 657.40
28/10/2026 11:43:02.697 4   657.40
      4 657.40
      4 657.40
28/10/2026 11:35:27.631 1   653.20
      1 653.20
      1 653.20
28/10/2026 11:31:52.712 50   653.00
      50 653.00
      50 653.00
28/10/2026 11:31:23.412 50   652.80
      50 652.80
      50 652.80
28/10/2026 11:30:43.353 50   652.80
      50 652.80
      50 652.80
28/10/2026 11:29:27.106 1   652.80
      1 652.80
      1 652.80
28/10/2026 11:29:24.236 1   652.80
      1 652.80
      1 652.80
28/10/2026 11:26:01.405 17   650.60
      17 650.60
      17 650.60
28/10/2026 11:24:12.113 8   652.80
      8 652.80
      8 652.80
28/10/2026 11:22:46.001 5   652.80
      5 652.80
      5 652.80
28/10/2026 11:22:45.954 4   652.80
      4 652.80
      4 652.80
28/10/2026 11:22:40.292 4   652.80
      4 652.80
      4 652.80
28/10/2026 11:22:39.940 4   652.80
      4 652.80
      4 652.80
28/10/2026 11:21:47.300 2   652.80
      2 652.80
      2 652.80
28/10/2026 11:19:15.142 7   653.80
      7 653.80
      7 653.80
28/10/2026 11:18:58.318 50   652.00
      50 652.00
      50 652.00
28/10/2026 11:18:53.383 18   651.80
      18 651.80
      18 651.80
28/10/2026 11:18:53.059 4   653.80
      4 653.80
      4 653.80
28/10/2026 11:18:31.406 20   653.80
      20 653.80
      20 653.80
28/10/2026 11:13:22.696 4   650.80
      4 650.80
      4 650.80
28/10/2026 11:04:42.207 20   648.80
      20 648.80
      20 648.80
28/10/2026 10:57:51.218 4   646.80
      4 646.80
      4 646.80
28/10/2026 10:55:19.612 60   648.00
      60 648.00
      60 648.00
28/10/2026 10:55:13.692 50   647.80
      50 647.80
      50 647.80
28/10/2026 10:55:13.610 41   647.80
      41 647.80
      41 647.80
28/10/2026 10:51:12.235 2   647.20
      2 647.20
      2 647.20
28/10/2026 10:43:58.778 16   646.00
      16 646.00
      16 646.00
28/10/2026 10:38:50.087 2   645.80
      2 645.80
      2 645.80
28/10/2026 10:30:00.697 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:30:00.370 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:29:11.810 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:26:45.656 2   646.80
      2 646.80
      2 646.80
28/10/2026 10:25:31.779 1   647.80
      1 647.80
      1 647.80
28/10/2026 10:18:26.094 10   646.60
      10 646.60
      10 646.60
28/10/2026 10:06:43.095 5   647.80
      5 647.80
      5 647.80
28/10/2026 10:02:32.457 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:02:32.125 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:02:26.456 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:02:22.570 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:02:22.213 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:01:28.866 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:01:28.501 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:01:27.462 5   647.20
      5 647.20
      5 647.20
28/10/2026 10:01:13.109 5   647.20
      5 647.20
      5 647.20
28/10/2026 09:59:33.165 5   647.20
      5 647.20
      5 647.20
28/10/2026 09:59:32.825 5   647.20
      5 647.20
      5 647.20
28/10/2026 09:59:08.004 5   647.20
      5 647.20
      5 647.20
28/10/2026 09:57:42.299 10   647.20
      10 647.20
      10 647.20
28/10/2026 09:57:21.030 50   647.20
      50 647.20
      50 647.20
28/10/2026 09:55:49.403 15   648.60
      15 648.60
      15 648.60
28/10/2026 09:55:49.279 20   647.00
      20 647.00
      20 647.00
28/10/2026 09:55:42.053 50   647.00
      50 647.00
      50 647.00
28/10/2026 09:53:49.125 4   646.80
      4 646.80
      4 646.80
28/10/2026 09:49:22.130 10   646.80
      10 646.80
      10 646.80
28/10/2026 09:49:07.003 20   646.60
      20 646.60
      20 646.60
28/10/2026 09:48:59.216 5   646.40
      5 646.40
      5 646.40
28/10/2026 09:48:27.652 5   646.20
      5 646.20
      5 646.20
28/10/2026 09:48:26.574 5   646.20
      5 646.20
      5 646.20
28/10/2026 09:48:26.258 5   646.20
      5 646.20
      5 646.20
28/10/2026 09:48:25.923 5   646.20
      5 646.20
      5 646.20
28/10/2026 09:47:15.871 13   645.40
      13 645.40
      13 645.40
28/10/2026 09:43:47.703 7   645.40
      7 645.40
      7 645.40
28/10/2026 09:41:56.912 1   645.40
      1 645.40
      1 645.40
28/10/2026 09:41:50.049 3   645.20
      3 645.20
      3 645.20
28/10/2026 09:41:03.897 7   645.40
      7 645.40
      7 645.40
28/10/2026 09:37:59.304 4   645.80
      4 645.80
      4 645.80
28/10/2026 09:36:30.418 9   645.80
      9 645.80
      9 645.80
28/10/2026 09:30:17.671 1   645.20
      1 645.20
      1 645.20
28/10/2026 09:24:58.949 2   645.20
      2 645.20
      2 645.20
28/10/2026 09:24:21.987 20   646.80
      20 646.80
      20 646.80
28/10/2026 09:20:34.937 1   646.80
      1 646.80
      1 646.80
28/10/2026 09:19:37.818 10   646.80
      10 646.80
      10 646.80
28/10/2026 09:17:23.170 5   645.20
      5 645.20
      5 645.20
28/10/2026 09:12:03.816 2   646.80
      2 646.80
      2 646.80
28/10/2026 09:08:53.477 4   646.60
      4 646.60
      4 646.60
28/10/2026 09:07:41.720 50   644.00
      30 644.00
      50 644.00
      20 644.00
28/10/2026 09:07:28.798 28   643.80
      28 643.80
      28 643.80
28/10/2026 09:07:28.510 40   643.80
      40 643.80
      40 643.80
28/10/2026 08:57:02.834 3   640.60
      3 640.60
      3 640.60
28/10/2026 08:56:56.401 1   646.80
      1 646.80
      1 646.80
28/10/2026 08:41:47.727 2   646.80
      2 646.80
      2 646.80
28/10/2026 08:39:54.698 16   640.60
      16 640.60
      16 640.60
28/10/2026 08:39:54.621 24   640.60
      20 640.60
      24 640.60
      4 640.60
28/10/2026 08:25:33.567 6   646.80
      6 646.80
      6 646.80
28/10/2026 08:23:24.795 31   646.80
      31 646.80
      31 646.80
28/10/2026 08:00:11.764 1   646.80
      1 646.80
      1 646.80
28/10/2026 07:33:48.821 1   640.60
      1 640.60
      1 640.60
28/10/2026 07:33:48.206 1   643.00
      1 643.00
      1 643.00
28/10/2026 07:30:11.966 29   642.20
      29 642.20
      29 642.20
28/10/2026 07:30:11.648 34   642.20
      30 642.20
      4 642.20
      2 642.20
      27 642.20
      2 642.20
      3 642.20
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 CET (UTC+1)