Tradegate Exchange

Caterpillar Inc.

172

152

492.50

Date	Time	Volume	Order Volume	Price
19/12/2025	21:51:49.067	10		492.50
			10	492.50
			10	492.50
19/12/2025	21:48:32.614	20		492.50
			20	492.50
			20	492.50
19/12/2025	21:35:50.156	45		492.50
			45	492.50
			45	492.50
19/12/2025	20:30:27.283	3		492.50
			3	492.50
			3	492.50
19/12/2025	20:30:01.217	1		492.50
			1	492.50
			1	492.50
19/12/2025	20:20:24.757	2		491.50
			2	491.50
			2	491.50
19/12/2025	20:20:07.848	1		491.50
			1	491.50
			1	491.50
19/12/2025	19:53:52.336	1		491.00
			1	491.00
			1	491.00
19/12/2025	18:51:21.649	2		490.50
			2	490.50
			2	490.50
19/12/2025	18:45:08.463	2		489.50
			2	489.50
			2	489.50
19/12/2025	17:51:45.907	130		489.50
			130	489.50
			130	489.50
19/12/2025	17:44:10.209	61		491.00
			61	491.00
			61	491.00
19/12/2025	17:16:12.100	7		491.00
			7	491.00
			7	491.00
19/12/2025	17:14:45.921	1		490.50
			1	490.50
			1	490.50
19/12/2025	17:12:07.989	2		491.50
			2	491.50
			2	491.50
19/12/2025	17:08:24.248	4		491.00
			4	491.00
			4	491.00
19/12/2025	16:49:53.236	2		491.50
			2	491.50
			2	491.50
19/12/2025	16:47:36.526	8		491.50
			8	491.50
			8	491.50
19/12/2025	16:46:25.081	10		491.50
			10	491.50
			10	491.50
19/12/2025	16:44:38.331	13		491.50
			13	491.50
			13	491.50
19/12/2025	16:42:39.692	30		492.00
			30	492.00
			30	492.00
19/12/2025	16:38:48.426	4		492.50
			4	492.50
			4	492.50
19/12/2025	16:33:23.634	4		493.50
			4	493.50
			4	493.50
19/12/2025	16:32:55.738	1		493.00
			1	493.00
			1	493.00
19/12/2025	16:28:30.313	36		492.50
			36	492.50
			36	492.50
19/12/2025	16:27:55.108	36		491.50
			36	491.50
			36	491.50
19/12/2025	16:26:29.821	10		492.50
			10	492.50
			10	492.50
19/12/2025	16:21:01.806	10		493.00
			10	493.00
			10	493.00
19/12/2025	16:09:25.380	2		495.00
			2	495.00
			2	495.00
19/12/2025	16:08:00.661	11		495.00
			11	495.00
			11	495.00
19/12/2025	16:05:26.105	13		495.50
			13	495.50
			13	495.50
19/12/2025	16:05:09.533	2		495.50
			2	495.50
			2	495.50
19/12/2025	16:03:16.836	11		495.50
			11	495.50
			11	495.50
19/12/2025	16:02:56.429	5		494.50
			5	494.50
			5	494.50
19/12/2025	15:59:16.882	11		492.00
			11	492.00
			11	492.00
19/12/2025	15:56:57.921	4		493.50
			4	493.50
			4	493.50
19/12/2025	15:56:37.827	42		492.50
			42	492.50
			42	492.50
19/12/2025	15:48:50.349	10		491.00
			10	491.00
			10	491.00
19/12/2025	15:45:33.700	5		492.50
			5	492.50
			5	492.50
19/12/2025	15:45:12.659	7		493.00
			7	493.00
			7	493.00
19/12/2025	15:43:42.926	4		491.50
			4	491.50
			4	491.50
19/12/2025	15:37:08.617	5		490.50
			5	490.50
			5	490.50
19/12/2025	15:35:56.966	10		492.00
			10	492.00
			10	492.00
19/12/2025	15:34:19.616	3		491.00
			3	491.00
			3	491.00
19/12/2025	15:31:49.303	4		489.50
			4	489.50
			4	489.50
19/12/2025	15:30:16.940	2		486.50
			2	486.50
			2	486.50
19/12/2025	15:22:02.911	9		485.50
			9	485.50
			9	485.50
19/12/2025	15:19:13.165	6		484.00
			6	484.00
			6	484.00
19/12/2025	15:13:32.116	2		484.00
			2	484.00
			2	484.00
19/12/2025	15:12:44.975	10		484.00
			10	484.00
			10	484.00
19/12/2025	15:10:39.892	3		484.00
			3	484.00
			3	484.00
19/12/2025	15:06:04.633	23		484.00
			23	484.00
			23	484.00
19/12/2025	14:56:00.825	1		485.50
			1	485.50
			1	485.50
19/12/2025	14:52:54.565	2		484.00
			2	484.00
			2	484.00
19/12/2025	14:52:05.167	8		485.50
			8	485.50
			8	485.50
19/12/2025	14:50:56.267	37		486.00
			37	486.00
			37	486.00
19/12/2025	14:50:49.919	100		486.50
			100	486.50
			100	486.50
19/12/2025	14:50:49.713	18		486.50
			18	486.50
			18	486.50
19/12/2025	14:50:49.536	2		486.50
			2	486.50
			2	486.50
19/12/2025	14:50:49.229	40		486.50
			40	486.50
			40	486.50
19/12/2025	14:50:48.927	2		486.50
			2	486.50
			2	486.50
19/12/2025	14:50:48.814	18		486.50
			18	486.50
			18	486.50
19/12/2025	14:50:41.895	10		488.00
			10	488.00
			10	488.00
19/12/2025	14:41:17.663	15		486.00
			15	486.00
			15	486.00
19/12/2025	14:34:09.285	1		488.00
			1	488.00
			1	488.00
19/12/2025	14:23:25.246	50		486.00
			50	486.00
			50	486.00
19/12/2025	14:21:33.549	4		486.00
			4	486.00
			4	486.00
19/12/2025	14:05:24.787	5		486.00
			5	486.00
			5	486.00
19/12/2025	14:01:59.315	40		485.50
			10	485.50
			40	485.50
			10	485.50
			10	485.50
			10	485.50
19/12/2025	13:49:25.766	2		483.50
			2	483.50
			2	483.50
19/12/2025	13:48:59.741	100		486.00
			100	486.00
			100	486.00
19/12/2025	13:42:34.542	1		487.00
			1	487.00
			1	487.00
19/12/2025	13:32:01.729	11		485.50
			11	485.50
			11	485.50
19/12/2025	13:27:36.851	4		487.00
			4	487.00
			4	487.00
19/12/2025	13:25:57.370	5		487.00
			5	487.00
			5	487.00
19/12/2025	13:15:57.454	2		485.50
			2	485.50
			2	485.50
19/12/2025	13:11:56.559	2		487.00
			2	487.00
			2	487.00
19/12/2025	13:06:53.967	38		485.50
			10	485.50
			10	485.50
			8	485.50
			10	485.50
			38	485.50
19/12/2025	13:02:29.778	1		488.00
			1	488.00
			1	488.00
19/12/2025	13:00:53.339	10		486.00
			10	486.00
			10	486.00
19/12/2025	12:52:11.343	5		488.00
			5	488.00
			5	488.00
19/12/2025	12:49:25.817	2		485.50
			2	485.50
			2	485.50
19/12/2025	12:49:25.212	2		485.50
			2	485.50
			2	485.50
19/12/2025	12:49:24.610	2		485.50
			2	485.50
			2	485.50
19/12/2025	12:46:48.078	30		488.00
			30	488.00
			30	488.00
19/12/2025	11:57:01.150	1		484.50
			1	484.50
			1	484.50
19/12/2025	11:56:48.817	10		488.00
			10	488.00
			10	488.00
19/12/2025	11:43:57.594	11		488.00
			11	488.00
			11	488.00
19/12/2025	11:36:42.688	2		484.50
			2	484.50
			2	484.50
19/12/2025	11:32:31.019	1		484.50
			1	484.50
			1	484.50
19/12/2025	11:32:13.499	3		484.50
			3	484.50
			3	484.50
19/12/2025	11:27:13.542	18		488.00
			18	488.00
			18	488.00
19/12/2025	11:26:47.760	11		488.00
			11	488.00
			11	488.00
19/12/2025	11:25:06.906	4		484.50
			4	484.50
			4	484.50
19/12/2025	11:19:06.480	41		488.00
			41	488.00
			41	488.00
19/12/2025	11:18:33.525	1		488.00
			1	488.00
			1	488.00
19/12/2025	11:17:22.453	2		488.00
			2	488.00
			2	488.00
19/12/2025	11:17:10.833	6		484.50
			6	484.50
			6	484.50
19/12/2025	11:16:26.589	2		488.00
			2	488.00
			2	488.00
19/12/2025	11:13:44.279	30		488.00
			30	488.00
			30	488.00
19/12/2025	11:12:31.422	12		488.00
			12	488.00
			12	488.00
19/12/2025	11:12:26.337	53		488.00
			53	488.00
			53	488.00
19/12/2025	11:07:07.127	10		488.00
			10	488.00
			10	488.00
19/12/2025	11:03:46.426	2		488.00
			2	488.00
			2	488.00
19/12/2025	10:45:17.249	5		488.00
			5	488.00
			5	488.00
19/12/2025	10:41:16.065	10		488.00
			10	488.00
			10	488.00
19/12/2025	10:37:34.080	3		488.00
			3	488.00
			3	488.00
19/12/2025	10:31:21.686	8		488.00
			8	488.00
			8	488.00
19/12/2025	10:30:22.093	100		485.00
			100	485.00
			100	485.00
19/12/2025	10:30:10.031	14		484.50
			14	484.50
			14	484.50
19/12/2025	10:30:09.828	100		484.50
			10	484.50
			80	484.50
			10	484.50
			100	484.50
19/12/2025	10:27:40.930	3		484.00
			3	484.00
			3	484.00
19/12/2025	10:25:09.819	17		485.00
			17	485.00
			10	485.00
			7	485.00
19/12/2025	10:20:29.499	2		485.00
			2	485.00
			2	485.00
19/12/2025	10:15:13.927	11		485.00
			10	485.00
			11	485.00
			1	485.00
19/12/2025	10:12:40.359	20		483.50
			10	483.50
			10	483.50
			20	483.50
19/12/2025	10:08:06.192	20		484.00
			20	484.00
			10	484.00
			10	484.00
19/12/2025	09:59:38.212	11		485.00
			11	485.00
			10	485.00
			1	485.00
19/12/2025	09:58:43.631	24		483.50
			24	483.50
			4	483.50
			10	483.50
			10	483.50
19/12/2025	09:56:30.767	3		483.50
			3	483.50
			3	483.50
19/12/2025	09:47:56.407	3		483.50
			3	483.50
			3	483.50
19/12/2025	09:44:58.833	6		483.50
			6	483.50
			6	483.50
19/12/2025	09:44:13.383	2		483.50
			2	483.50
			2	483.50
19/12/2025	09:42:37.388	9		483.50
			9	483.50
			9	483.50
19/12/2025	09:41:58.289	9		483.50
			9	483.50
			9	483.50
19/12/2025	09:40:03.814	3		483.50
			3	483.50
			3	483.50
19/12/2025	09:39:23.502	4		483.50
			4	483.50
			4	483.50
19/12/2025	09:37:31.080	97		484.50
			97	484.50
			97	484.50
19/12/2025	09:37:14.192	63		484.00
			63	484.00
			63	484.00
19/12/2025	09:35:21.153	11		484.00
			11	484.00
			11	484.00
19/12/2025	09:35:13.626	13		484.00
			13	484.00
			13	484.00
19/12/2025	09:33:40.398	4		483.00
			4	483.00
			4	483.00
19/12/2025	09:32:11.995	6		483.00
			6	483.00
			6	483.00
19/12/2025	09:28:31.345	5		484.00
			5	484.00
			5	484.00
19/12/2025	09:24:52.550	2		483.00
			2	483.00
			2	483.00
19/12/2025	09:23:25.486	5		483.00
			5	483.00
			5	483.00
19/12/2025	09:21:33.943	1		483.00
			1	483.00
			1	483.00
19/12/2025	09:04:37.056	20		484.00
			20	484.00
			20	484.00
19/12/2025	09:04:36.759	20		484.00
			20	484.00
			20	484.00
19/12/2025	09:04:36.505	20		484.00
			20	484.00
			20	484.00
19/12/2025	09:04:36.255	20		484.00
			20	484.00
			20	484.00
19/12/2025	09:04:35.923	4		484.00
			4	484.00
			4	484.00
19/12/2025	09:04:35.873	2		484.00
			2	484.00
			2	484.00
19/12/2025	08:57:39.214	1		482.00
			1	482.00
			1	482.00
19/12/2025	08:57:06.537	23		484.50
			10	484.50
			23	484.50
			13	484.50
19/12/2025	08:33:10.314	4		485.00
			4	485.00
			4	485.00
19/12/2025	08:30:51.406	15		482.00
			10	482.00
			15	482.00
			5	482.00
19/12/2025	08:12:24.627	100		483.00
			100	483.00
			100	483.00
19/12/2025	08:10:06.091	4		483.00
			4	483.00
			4	483.00
19/12/2025	08:00:37.931	1		483.00
			1	483.00
			1	483.00
19/12/2025	08:00:11.630	1		480.50
			1	480.50
			1	480.50
19/12/2025	07:30:11.832	3		483.00
			3	483.00
			3	483.00

Copyright © 2025 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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice