Caterpillar Inc.

123

103

381.00

Date Time Volume Order Volume Price
17/09/2025 21:59:12.155 3   381.00
      3 381.00
      3 381.00
17/09/2025 21:51:03.484 11   381.00
      11 381.00
      11 381.00
17/09/2025 21:50:25.858 14   380.50
      14 380.50
      14 380.50
17/09/2025 21:45:46.059 10   381.50
      10 381.50
      10 381.50
17/09/2025 21:32:12.844 150   379.00
      150 379.00
      150 379.00
17/09/2025 20:56:02.009 1   378.50
      1 378.50
      1 378.50
17/09/2025 20:39:31.131 3   378.50
      3 378.50
      3 378.50
17/09/2025 19:40:08.377 12   378.00
      12 378.00
      12 378.00
17/09/2025 19:38:06.273 3   377.00
      3 377.00
      3 377.00
17/09/2025 19:37:56.124 6   378.00
      6 378.00
      6 378.00
17/09/2025 19:25:14.268 24   379.00
      24 379.00
      24 379.00
17/09/2025 19:07:50.086 16   377.50
      16 377.50
      16 377.50
17/09/2025 19:02:55.119 1   378.00
      1 378.00
      1 378.00
17/09/2025 19:02:26.152 1   378.00
      1 378.00
      1 378.00
17/09/2025 19:01:47.414 1   376.50
      1 376.50
      1 376.50
17/09/2025 18:50:30.114 213   377.50
      213 377.50
      213 377.50
17/09/2025 18:46:34.203 52   377.50
      52 377.50
      52 377.50
17/09/2025 18:12:08.478 8   380.00
      8 380.00
      8 380.00
17/09/2025 18:00:00.979 15   380.00
      15 380.00
      15 380.00
17/09/2025 17:59:25.338 12   379.50
      12 379.50
      12 379.50
17/09/2025 17:57:11.715 27   380.00
      6 380.00
      27 380.00
      5 380.00
      2 380.00
      14 380.00
17/09/2025 17:47:39.113 20   379.00
      20 379.00
      20 379.00
17/09/2025 17:43:38.228 11   380.00
      1 380.00
      11 380.00
      3 380.00
      3 380.00
      4 380.00
17/09/2025 17:43:29.982 7   379.00
      7 379.00
      7 379.00
17/09/2025 17:39:42.058 12   379.50
      12 379.50
      12 379.50
17/09/2025 17:15:30.186 25   379.00
      25 379.00
      25 379.00
17/09/2025 17:14:54.284 2   379.00
      2 379.00
      2 379.00
17/09/2025 17:13:00.923 13   379.00
      13 379.00
      13 379.00
17/09/2025 17:07:28.014 5   379.00
      5 379.00
      5 379.00
17/09/2025 17:06:35.608 4   378.00
      1 378.00
      3 378.00
      4 378.00
17/09/2025 16:55:45.486 12   377.50
      12 377.50
      12 377.50
17/09/2025 16:54:49.086 216   377.50
      216 377.50
      216 377.50
17/09/2025 16:45:16.031 9   378.00
      9 378.00
      9 378.00
17/09/2025 16:37:40.353 3   377.00
      3 377.00
      3 377.00
17/09/2025 16:34:32.918 1   377.50
      1 377.50
      1 377.50
17/09/2025 16:19:53.485 4   377.00
      4 377.00
      4 377.00
17/09/2025 16:17:01.630 3   377.00
      3 377.00
      3 377.00
17/09/2025 15:48:12.662 1   378.00
      1 378.00
      1 378.00
17/09/2025 15:47:35.952 11   378.00
      11 378.00
      11 378.00
17/09/2025 15:46:47.719 1   377.00
      1 377.00
      1 377.00
17/09/2025 15:45:00.487 216   377.50
      216 377.50
      216 377.50
17/09/2025 15:43:24.636 15   377.50
      15 377.50
      15 377.50
17/09/2025 15:40:16.512 7   378.00
      2 378.00
      5 378.00
      7 378.00
17/09/2025 15:38:29.935 31   377.00
      15 377.00
      13 377.00
      31 377.00
      3 377.00
17/09/2025 15:37:02.120 216   375.50
      216 375.50
      216 375.50
17/09/2025 15:36:26.896 1   375.00
      1 375.00
      1 375.00
17/09/2025 15:36:04.424 1   375.50
      1 375.50
      1 375.50
17/09/2025 15:30:19.065 12   376.00
      12 376.00
      12 376.00
17/09/2025 15:28:09.170 25   374.00
      25 374.00
      25 374.00
17/09/2025 15:27:58.306 30   375.50
      30 375.50
      30 375.50
17/09/2025 15:27:57.884 29   375.00
      29 375.00
      2 375.00
      27 375.00
17/09/2025 15:27:57.765 5   374.00
      5 374.00
      5 374.00
17/09/2025 15:27:25.095 12   373.00
      12 373.00
      12 373.00
17/09/2025 15:18:58.222 29   373.50
      29 373.50
      29 373.50
17/09/2025 15:14:17.845 3   372.00
      3 372.00
      3 372.00
17/09/2025 15:12:15.717 3   372.00
      3 372.00
      3 372.00
17/09/2025 15:01:16.798 11   373.50
      11 373.50
      11 373.50
17/09/2025 14:59:34.503 7   373.50
      7 373.50
      7 373.50
17/09/2025 14:26:52.497 7   372.00
      7 372.00
      7 372.00
17/09/2025 14:18:26.837 31   373.50
      31 373.50
      31 373.50
17/09/2025 13:57:56.022 10   372.50
      10 372.50
      10 372.50
17/09/2025 13:57:46.930 10   372.00
      10 372.00
      10 372.00
17/09/2025 13:52:46.343 4   372.00
      4 372.00
      4 372.00
17/09/2025 13:48:07.140 27   372.50
      27 372.50
      27 372.50
17/09/2025 13:42:26.681 8   372.50
      8 372.50
      8 372.50
17/09/2025 13:41:31.083 11   373.00
      11 373.00
      11 373.00
17/09/2025 13:40:49.536 47   371.50
      10 371.50
      37 371.50
      47 371.50
17/09/2025 13:33:48.880 11   373.50
      11 373.50
      11 373.50
17/09/2025 13:06:29.415 2   373.50
      2 373.50
      2 373.50
17/09/2025 12:57:43.021 3   373.50
      3 373.50
      3 373.50
17/09/2025 12:50:51.670 10   373.50
      10 373.50
      10 373.50
17/09/2025 12:44:32.161 2   372.00
      2 372.00
      2 372.00
17/09/2025 12:15:42.759 3   373.50
      3 373.50
      3 373.50
17/09/2025 12:13:04.822 22   373.50
      22 373.50
      10 373.50
      10 373.50
      2 373.50
17/09/2025 12:04:18.054 1   373.00
      1 373.00
      1 373.00
17/09/2025 12:04:17.955 1   373.00
      1 373.00
      1 373.00
17/09/2025 11:47:05.525 5   373.00
      5 373.00
      5 373.00
17/09/2025 11:45:53.344 14   373.00
      14 373.00
      14 373.00
17/09/2025 11:40:59.876 12   373.50
      12 373.50
      12 373.50
17/09/2025 11:40:57.322 41   373.50
      41 373.50
      41 373.50
17/09/2025 11:39:34.402 28   373.00
      28 373.00
      28 373.00
17/09/2025 11:39:18.743 11   373.00
      11 373.00
      11 373.00
17/09/2025 11:32:09.014 40   371.50
      40 371.50
      40 371.50
17/09/2025 11:30:59.487 61   371.50
      10 371.50
      41 371.50
      61 371.50
      10 371.50
17/09/2025 11:17:25.736 10   373.00
      10 373.00
      10 373.00
17/09/2025 11:12:40.191 18   373.00
      18 373.00
      18 373.00
17/09/2025 10:45:06.685 8   373.00
      8 373.00
      8 373.00
17/09/2025 10:28:54.087 11   373.00
      11 373.00
      11 373.00
17/09/2025 10:21:44.395 3   371.50
      3 371.50
      3 371.50
17/09/2025 10:21:20.190 9   373.00
      9 373.00
      9 373.00
17/09/2025 10:17:52.826 11   372.50
      11 372.50
      11 372.50
17/09/2025 10:09:34.721 1   371.50
      1 371.50
      1 371.50
17/09/2025 10:05:56.089 10   372.00
      10 372.00
      10 372.00
17/09/2025 09:59:12.067 3   371.50
      3 371.50
      3 371.50
17/09/2025 09:47:58.673 4   371.50
      4 371.50
      4 371.50
17/09/2025 09:46:11.468 3   373.00
      3 373.00
      3 373.00
17/09/2025 09:43:48.510 5   371.50
      5 371.50
      5 371.50
17/09/2025 09:10:28.194 15   371.00
      10 371.00
      5 371.00
      15 371.00
17/09/2025 08:36:48.247 3   371.00
      3 371.00
      3 371.00
17/09/2025 08:36:10.712 3   372.50
      3 372.50
      3 372.50
17/09/2025 08:36:07.114 5   372.50
      5 372.50
      5 372.50
17/09/2025 08:35:52.812 95   372.50
      41 372.50
      14 372.50
      40 372.50
      95 372.50
17/09/2025 08:00:11.549 1   372.50
      1 372.50
      1 372.50
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 CEST (UTC+2)