Caterpillar Inc.
- Information
- Last
- Buy
- Sell
158
127
517.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/12/2025 | 21:48:13.522 | 4 | 517.00 | |
| 4 | 517.00 | |||
| 4 | 517.00 | |||
| 05/12/2025 | 20:57:13.685 | 100 | 519.00 | |
| 100 | 519.00 | |||
| 100 | 519.00 | |||
| 05/12/2025 | 20:37:22.078 | 1 | 517.00 | |
| 1 | 517.00 | |||
| 1 | 517.00 | |||
| 05/12/2025 | 20:02:21.057 | 1 | 518.00 | |
| 1 | 518.00 | |||
| 1 | 518.00 | |||
| 05/12/2025 | 20:02:17.841 | 2 | 519.00 | |
| 2 | 519.00 | |||
| 2 | 519.00 | |||
| 05/12/2025 | 18:25:05.198 | 2 | 514.00 | |
| 2 | 514.00 | |||
| 2 | 514.00 | |||
| 05/12/2025 | 18:11:12.410 | 1 | 513.00 | |
| 1 | 513.00 | |||
| 1 | 513.00 | |||
| 05/12/2025 | 18:09:19.607 | 20 | 515.00 | |
| 20 | 515.00 | |||
| 20 | 515.00 | |||
| 05/12/2025 | 17:59:11.199 | 2 | 516.00 | |
| 2 | 516.00 | |||
| 2 | 516.00 | |||
| 05/12/2025 | 17:45:37.295 | 2 | 515.00 | |
| 2 | 515.00 | |||
| 2 | 515.00 | |||
| 05/12/2025 | 17:37:04.826 | 26 | 514.00 | |
| 26 | 514.00 | |||
| 26 | 514.00 | |||
| 05/12/2025 | 17:34:13.757 | 7 | 516.00 | |
| 7 | 516.00 | |||
| 7 | 516.00 | |||
| 05/12/2025 | 17:25:09.268 | 10 | 517.00 | |
| 10 | 517.00 | |||
| 10 | 517.00 | |||
| 05/12/2025 | 17:18:44.787 | 6 | 515.00 | |
| 6 | 515.00 | |||
| 6 | 515.00 | |||
| 05/12/2025 | 17:17:05.343 | 22 | 515.00 | |
| 22 | 515.00 | |||
| 22 | 515.00 | |||
| 05/12/2025 | 17:16:48.473 | 50 | 515.00 | |
| 50 | 515.00 | |||
| 50 | 515.00 | |||
| 05/12/2025 | 17:16:23.496 | 5 | 515.00 | |
| 5 | 515.00 | |||
| 5 | 515.00 | |||
| 05/12/2025 | 17:16:20.307 | 10 | 516.00 | |
| 10 | 516.00 | |||
| 10 | 516.00 | |||
| 05/12/2025 | 17:15:02.876 | 10 | 516.00 | |
| 10 | 516.00 | |||
| 10 | 516.00 | |||
| 05/12/2025 | 17:07:12.126 | 5 | 517.00 | |
| 5 | 517.00 | |||
| 5 | 517.00 | |||
| 05/12/2025 | 17:03:07.296 | 2 | 517.00 | |
| 2 | 517.00 | |||
| 2 | 517.00 | |||
| 05/12/2025 | 16:55:34.691 | 46 | 518.00 | |
| 46 | 518.00 | |||
| 46 | 518.00 | |||
| 05/12/2025 | 16:52:43.081 | 20 | 518.00 | |
| 20 | 518.00 | |||
| 20 | 518.00 | |||
| 05/12/2025 | 16:52:21.602 | 30 | 518.00 | |
| 30 | 518.00 | |||
| 30 | 518.00 | |||
| 05/12/2025 | 16:51:23.605 | 9 | 518.00 | |
| 9 | 518.00 | |||
| 9 | 518.00 | |||
| 05/12/2025 | 16:47:05.063 | 36 | 516.00 | |
| 36 | 516.00 | |||
| 36 | 516.00 | |||
| 05/12/2025 | 16:45:18.670 | 3 | 517.00 | |
| 3 | 517.00 | |||
| 3 | 517.00 | |||
| 05/12/2025 | 16:38:54.872 | 1 | 518.00 | |
| 1 | 518.00 | |||
| 1 | 518.00 | |||
| 05/12/2025 | 16:37:22.775 | 50 | 519.00 | |
| 50 | 519.00 | |||
| 50 | 519.00 | |||
| 05/12/2025 | 16:29:41.276 | 3 | 520.00 | |
| 3 | 520.00 | |||
| 3 | 520.00 | |||
| 05/12/2025 | 16:29:14.767 | 15 | 519.00 | |
| 2 | 519.00 | |||
| 13 | 519.00 | |||
| 15 | 519.00 | |||
| 05/12/2025 | 16:20:07.599 | 148 | 520.00 | |
| 148 | 520.00 | |||
| 148 | 520.00 | |||
| 05/12/2025 | 16:18:13.580 | 2 | 520.00 | |
| 2 | 520.00 | |||
| 2 | 520.00 | |||
| 05/12/2025 | 16:17:06.115 | 5 | 519.00 | |
| 5 | 519.00 | |||
| 5 | 519.00 | |||
| 05/12/2025 | 16:12:31.756 | 4 | 520.00 | |
| 4 | 520.00 | |||
| 4 | 520.00 | |||
| 05/12/2025 | 16:08:45.843 | 1 | 519.00 | |
| 1 | 519.00 | |||
| 1 | 519.00 | |||
| 05/12/2025 | 16:07:04.075 | 4 | 519.00 | |
| 4 | 519.00 | |||
| 4 | 519.00 | |||
| 05/12/2025 | 16:06:26.242 | 20 | 520.00 | |
| 20 | 520.00 | |||
| 20 | 520.00 | |||
| 05/12/2025 | 16:04:59.881 | 10 | 520.00 | |
| 10 | 520.00 | |||
| 10 | 520.00 | |||
| 05/12/2025 | 15:57:58.516 | 9 | 517.00 | |
| 9 | 517.00 | |||
| 9 | 517.00 | |||
| 05/12/2025 | 15:37:05.793 | 17 | 517.00 | |
| 17 | 517.00 | |||
| 17 | 517.00 | |||
| 05/12/2025 | 15:36:27.779 | 1 | 517.00 | |
| 1 | 517.00 | |||
| 1 | 517.00 | |||
| 05/12/2025 | 15:23:53.152 | 5 | 514.00 | |
| 5 | 514.00 | |||
| 5 | 514.00 | |||
| 05/12/2025 | 15:19:55.747 | 13 | 518.00 | |
| 13 | 518.00 | |||
| 13 | 518.00 | |||
| 05/12/2025 | 15:13:44.831 | 8 | 514.00 | |
| 8 | 514.00 | |||
| 8 | 514.00 | |||
| 05/12/2025 | 15:09:19.929 | 22 | 514.00 | |
| 22 | 514.00 | |||
| 22 | 514.00 | |||
| 05/12/2025 | 15:09:19.861 | 8 | 514.00 | |
| 8 | 514.00 | |||
| 8 | 514.00 | |||
| 05/12/2025 | 15:05:54.416 | 10 | 517.00 | |
| 10 | 517.00 | |||
| 10 | 517.00 | |||
| 05/12/2025 | 14:55:15.203 | 50 | 517.00 | |
| 10 | 517.00 | |||
| 40 | 517.00 | |||
| 50 | 517.00 | |||
| 05/12/2025 | 14:43:35.355 | 10 | 516.00 | |
| 10 | 516.00 | |||
| 10 | 516.00 | |||
| 05/12/2025 | 14:38:51.259 | 3 | 519.00 | |
| 3 | 519.00 | |||
| 3 | 519.00 | |||
| 05/12/2025 | 14:36:47.800 | 3 | 518.00 | |
| 3 | 518.00 | |||
| 3 | 518.00 | |||
| 05/12/2025 | 14:36:40.040 | 50 | 519.00 | |
| 50 | 519.00 | |||
| 50 | 519.00 | |||
| 05/12/2025 | 14:36:00.726 | 18 | 519.00 | |
| 18 | 519.00 | |||
| 18 | 519.00 | |||
| 05/12/2025 | 14:34:39.429 | 23 | 519.00 | |
| 23 | 519.00 | |||
| 23 | 519.00 | |||
| 05/12/2025 | 14:23:26.824 | 1 | 519.00 | |
| 1 | 519.00 | |||
| 1 | 519.00 | |||
| 05/12/2025 | 14:18:48.982 | 10 | 519.00 | |
| 10 | 519.00 | |||
| 10 | 519.00 | |||
| 05/12/2025 | 14:17:48.958 | 1 | 519.00 | |
| 1 | 519.00 | |||
| 1 | 519.00 | |||
| 05/12/2025 | 14:17:24.056 | 5 | 517.00 | |
| 5 | 517.00 | |||
| 5 | 517.00 | |||
| 05/12/2025 | 14:06:42.135 | 1 | 517.00 | |
| 1 | 517.00 | |||
| 1 | 517.00 | |||
| 05/12/2025 | 14:04:43.800 | 60 | 518.00 | |
| 60 | 518.00 | |||
| 60 | 518.00 | |||
| 05/12/2025 | 14:00:43.231 | 21 | 519.00 | |
| 21 | 519.00 | |||
| 21 | 519.00 | |||
| 05/12/2025 | 13:59:38.871 | 10 | 519.00 | |
| 10 | 519.00 | |||
| 10 | 519.00 | |||
| 05/12/2025 | 13:56:13.209 | 25 | 520.00 | |
| 25 | 520.00 | |||
| 25 | 520.00 | |||
| 05/12/2025 | 13:54:55.586 | 29 | 520.00 | |
| 29 | 520.00 | |||
| 29 | 520.00 | |||
| 05/12/2025 | 13:54:44.850 | 1 | 520.00 | |
| 1 | 520.00 | |||
| 1 | 520.00 | |||
| 05/12/2025 | 13:52:04.610 | 13 | 520.00 | |
| 13 | 520.00 | |||
| 13 | 520.00 | |||
| 05/12/2025 | 13:50:14.407 | 3 | 518.00 | |
| 3 | 518.00 | |||
| 3 | 518.00 | |||
| 05/12/2025 | 13:50:03.706 | 10 | 520.00 | |
| 10 | 520.00 | |||
| 10 | 520.00 | |||
| 05/12/2025 | 13:48:27.356 | 11 | 520.00 | |
| 11 | 520.00 | |||
| 11 | 520.00 | |||
| 05/12/2025 | 13:46:38.467 | 1 | 520.00 | |
| 1 | 520.00 | |||
| 1 | 520.00 | |||
| 05/12/2025 | 13:46:21.658 | 1 | 518.00 | |
| 1 | 518.00 | |||
| 1 | 518.00 | |||
| 05/12/2025 | 13:42:40.821 | 5 | 518.00 | |
| 5 | 518.00 | |||
| 5 | 518.00 | |||
| 05/12/2025 | 13:30:05.335 | 10 | 520.00 | |
| 10 | 520.00 | |||
| 10 | 520.00 | |||
| 05/12/2025 | 13:21:34.381 | 7 | 518.00 | |
| 7 | 518.00 | |||
| 7 | 518.00 | |||
| 05/12/2025 | 13:10:23.269 | 6 | 517.00 | |
| 6 | 517.00 | |||
| 6 | 517.00 | |||
| 05/12/2025 | 13:03:45.673 | 10 | 519.00 | |
| 10 | 519.00 | |||
| 10 | 519.00 | |||
| 05/12/2025 | 12:56:54.828 | 27 | 521.00 | |
| 27 | 521.00 | |||
| 27 | 521.00 | |||
| 05/12/2025 | 12:40:56.945 | 100 | 521.00 | |
| 100 | 521.00 | |||
| 100 | 521.00 | |||
| 05/12/2025 | 12:39:30.918 | 3 | 523.00 | |
| 3 | 523.00 | |||
| 3 | 523.00 | |||
| 05/12/2025 | 12:37:09.659 | 4 | 524.00 | |
| 4 | 524.00 | |||
| 4 | 524.00 | |||
| 05/12/2025 | 12:31:37.195 | 21 | 521.00 | |
| 10 | 521.00 | |||
| 21 | 521.00 | |||
| 11 | 521.00 | |||
| 05/12/2025 | 12:31:34.006 | 100 | 521.00 | |
| 13 | 521.00 | |||
| 10 | 521.00 | |||
| 10 | 521.00 | |||
| 40 | 521.00 | |||
| 7 | 521.00 | |||
| 100 | 521.00 | |||
| 10 | 521.00 | |||
| 10 | 521.00 | |||
| 05/12/2025 | 12:24:30.749 | 4 | 518.00 | |
| 4 | 518.00 | |||
| 4 | 518.00 | |||
| 05/12/2025 | 12:17:11.982 | 50 | 515.00 | |
| 10 | 515.00 | |||
| 13 | 515.00 | |||
| 50 | 515.00 | |||
| 10 | 515.00 | |||
| 7 | 515.00 | |||
| 10 | 515.00 | |||
| 05/12/2025 | 12:07:36.564 | 50 | 517.00 | |
| 10 | 517.00 | |||
| 9 | 517.00 | |||
| 10 | 517.00 | |||
| 50 | 517.00 | |||
| 21 | 517.00 | |||
| 05/12/2025 | 12:07:35.282 | 2 | 517.00 | |
| 2 | 517.00 | |||
| 2 | 517.00 | |||
| 05/12/2025 | 11:52:59.362 | 3 | 514.00 | |
| 3 | 514.00 | |||
| 3 | 514.00 | |||
| 05/12/2025 | 11:39:32.396 | 40 | 514.00 | |
| 40 | 514.00 | |||
| 1 | 514.00 | |||
| 10 | 514.00 | |||
| 10 | 514.00 | |||
| 9 | 514.00 | |||
| 10 | 514.00 | |||
| 05/12/2025 | 11:36:03.657 | 18 | 517.00 | |
| 18 | 517.00 | |||
| 18 | 517.00 | |||
| 05/12/2025 | 11:28:20.677 | 13 | 519.00 | |
| 7 | 519.00 | |||
| 6 | 519.00 | |||
| 13 | 519.00 | |||
| 05/12/2025 | 11:22:20.683 | 9 | 515.00 | |
| 9 | 515.00 | |||
| 9 | 515.00 | |||
| 05/12/2025 | 11:18:10.267 | 14 | 515.00 | |
| 7 | 515.00 | |||
| 2 | 515.00 | |||
| 14 | 515.00 | |||
| 5 | 515.00 | |||
| 05/12/2025 | 11:09:54.477 | 13 | 519.00 | |
| 13 | 519.00 | |||
| 13 | 519.00 | |||
| 05/12/2025 | 11:07:38.286 | 1 | 519.00 | |
| 1 | 519.00 | |||
| 1 | 519.00 | |||
| 05/12/2025 | 11:07:15.030 | 1 | 515.00 | |
| 1 | 515.00 | |||
| 1 | 515.00 | |||
| 05/12/2025 | 11:06:04.924 | 17 | 519.00 | |
| 17 | 519.00 | |||
| 17 | 519.00 | |||
| 05/12/2025 | 11:03:23.432 | 8 | 519.00 | |
| 8 | 519.00 | |||
| 8 | 519.00 | |||
| 05/12/2025 | 11:03:09.650 | 1 | 515.00 | |
| 1 | 515.00 | |||
| 1 | 515.00 | |||
| 05/12/2025 | 11:00:50.362 | 9 | 519.00 | |
| 9 | 519.00 | |||
| 2 | 519.00 | |||
| 7 | 519.00 | |||
| 05/12/2025 | 10:57:47.525 | 10 | 518.00 | |
| 10 | 518.00 | |||
| 10 | 518.00 | |||
| 05/12/2025 | 10:53:01.166 | 20 | 519.00 | |
| 20 | 519.00 | |||
| 10 | 519.00 | |||
| 10 | 519.00 | |||
| 05/12/2025 | 10:51:37.506 | 2 | 515.00 | |
| 2 | 515.00 | |||
| 2 | 515.00 | |||
| 05/12/2025 | 10:40:08.906 | 1 | 519.00 | |
| 1 | 519.00 | |||
| 1 | 519.00 | |||
| 05/12/2025 | 10:36:05.160 | 5 | 515.00 | |
| 5 | 515.00 | |||
| 5 | 515.00 | |||
| 05/12/2025 | 10:31:21.391 | 22 | 515.00 | |
| 10 | 515.00 | |||
| 7 | 515.00 | |||
| 5 | 515.00 | |||
| 22 | 515.00 | |||
| 05/12/2025 | 10:27:34.827 | 2 | 519.00 | |
| 2 | 519.00 | |||
| 2 | 519.00 | |||
| 05/12/2025 | 10:16:10.199 | 4 | 515.00 | |
| 4 | 515.00 | |||
| 4 | 515.00 | |||
| 05/12/2025 | 10:15:21.881 | 7 | 515.00 | |
| 7 | 515.00 | |||
| 7 | 515.00 | |||
| 05/12/2025 | 10:12:04.050 | 6 | 515.00 | |
| 6 | 515.00 | |||
| 6 | 515.00 | |||
| 05/12/2025 | 10:11:21.625 | 3 | 515.00 | |
| 3 | 515.00 | |||
| 3 | 515.00 | |||
| 05/12/2025 | 10:03:43.448 | 4 | 515.00 | |
| 4 | 515.00 | |||
| 4 | 515.00 | |||
| 05/12/2025 | 09:59:18.793 | 30 | 516.00 | |
| 10 | 516.00 | |||
| 10 | 516.00 | |||
| 30 | 516.00 | |||
| 10 | 516.00 | |||
| 05/12/2025 | 09:57:56.864 | 6 | 515.00 | |
| 6 | 515.00 | |||
| 6 | 515.00 | |||
| 05/12/2025 | 09:52:20.032 | 8 | 519.00 | |
| 8 | 519.00 | |||
| 8 | 519.00 | |||
| 05/12/2025 | 09:22:24.556 | 4 | 519.00 | |
| 4 | 519.00 | |||
| 4 | 519.00 | |||
| 05/12/2025 | 09:05:59.109 | 30 | 516.00 | |
| 30 | 516.00 | |||
| 30 | 516.00 | |||
| 05/12/2025 | 08:47:25.478 | 10 | 516.00 | |
| 10 | 516.00 | |||
| 10 | 516.00 | |||
| 05/12/2025 | 08:47:02.178 | 1 | 513.00 | |
| 1 | 513.00 | |||
| 1 | 513.00 | |||
| 05/12/2025 | 08:46:03.778 | 10 | 516.00 | |
| 10 | 516.00 | |||
| 10 | 516.00 | |||
| 05/12/2025 | 08:40:37.526 | 10 | 516.00 | |
| 10 | 516.00 | |||
| 10 | 516.00 | |||
| 05/12/2025 | 08:37:24.164 | 3 | 516.00 | |
| 3 | 516.00 | |||
| 3 | 516.00 | |||
| 05/12/2025 | 08:36:05.805 | 1 | 516.00 | |
| 1 | 516.00 | |||
| 1 | 516.00 | |||
| 05/12/2025 | 08:31:25.421 | 10 | 516.00 | |
| 10 | 516.00 | |||
| 10 | 516.00 | |||
| 05/12/2025 | 08:21:22.581 | 9 | 516.00 | |
| 9 | 516.00 | |||
| 9 | 516.00 | |||
| 05/12/2025 | 08:19:02.191 | 5 | 513.00 | |
| 5 | 513.00 | |||
| 5 | 513.00 | |||
| 05/12/2025 | 07:44:13.882 | 10 | 516.00 | |
| 10 | 516.00 | |||
| 10 | 516.00 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 531.00
Ask: 1 534.50
Turnover: 88 058 TEUR -
Siemens Energy AG
Bid: 117.10 / Ask: 117.75
Turnover: 30 205 TEUR -
Nvidia Corp.
Bid: 156.54 / Ask: 156.70
Turnover: 25 096 TEUR -
D-Wave Quantum Inc.
Bid: 23.15 / Ask: 23.22
Turnover: 18 512 TEUR -
Mercedes-Benz Group AG
Bid: 61.28 / Ask: 61.67
Turnover: 18 237 TEUR
Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00
Last Update:
05/12/2025 @ 22:00:00