Caterpillar Inc.

153

111

494.50

Date Time Volume Order Volume Price
23/12/2025 21:51:13.738 6   494.50
      6 494.50
      6 494.50
23/12/2025 20:35:58.909 112   497.50
      112 497.50
      112 497.50
23/12/2025 20:13:11.364 8   498.50
      8 498.50
      8 498.50
23/12/2025 20:06:51.955 8   498.00
      8 498.00
      8 498.00
23/12/2025 19:32:16.968 2   499.00
      2 499.00
      2 499.00
23/12/2025 19:16:13.269 2   499.50
      2 499.50
      2 499.50
23/12/2025 18:58:13.697 22   498.50
      22 498.50
      22 498.50
23/12/2025 18:13:14.780 2   499.00
      2 499.00
      2 499.00
23/12/2025 17:40:42.058 2   497.50
      2 497.50
      2 497.50
23/12/2025 17:39:24.219 2   497.50
      2 497.50
      2 497.50
23/12/2025 17:39:20.337 2   497.50
      2 497.50
      2 497.50
23/12/2025 17:26:56.259 40   497.50
      40 497.50
      40 497.50
23/12/2025 17:26:35.609 1   498.00
      1 498.00
      1 498.00
23/12/2025 17:22:50.741 2   498.50
      2 498.50
      2 498.50
23/12/2025 17:20:05.312 11   498.00
      11 498.00
      11 498.00
23/12/2025 17:17:34.090 3   498.00
      3 498.00
      3 498.00
23/12/2025 17:07:01.555 10   498.50
      10 498.50
      10 498.50
23/12/2025 17:06:08.809 40   498.00
      40 498.00
      40 498.00
23/12/2025 16:59:12.865 3   499.00
      3 499.00
      3 499.00
23/12/2025 16:57:29.395 29   499.00
      29 499.00
      29 499.00
23/12/2025 16:56:51.197 11   499.00
      11 499.00
      11 499.00
23/12/2025 16:53:52.279 8   499.50
      8 499.50
      8 499.50
23/12/2025 16:52:23.242 50   499.50
      50 499.50
      50 499.50
23/12/2025 16:52:12.952 60   499.50
      60 499.50
      60 499.50
23/12/2025 16:50:49.264 4   500.00
      4 500.00
      4 500.00
23/12/2025 16:48:29.220 3   499.00
      3 499.00
      3 499.00
23/12/2025 16:41:50.668 5   500.00
      5 500.00
      5 500.00
23/12/2025 16:41:02.556 106   500.00
      100 500.00
      6 500.00
      106 500.00
23/12/2025 16:26:29.613 10   499.00
      10 499.00
      10 499.00
23/12/2025 16:25:11.872 2   499.50
      2 499.50
      2 499.50
23/12/2025 16:22:07.960 25   500.00
      25 500.00
      25 500.00
23/12/2025 16:21:35.116 10   500.00
      1 500.00
      10 500.00
      9 500.00
23/12/2025 16:21:34.366 32   499.50
      32 499.50
      32 499.50
23/12/2025 16:19:32.862 3   499.00
      3 499.00
      3 499.00
23/12/2025 16:15:13.883 1   497.50
      1 497.50
      1 497.50
23/12/2025 16:14:23.825 70   497.00
      70 497.00
      70 497.00
23/12/2025 16:13:28.341 1   496.50
      1 496.50
      1 496.50
23/12/2025 16:08:38.714 1   496.00
      1 496.00
      1 496.00
23/12/2025 16:07:25.281 15   496.50
      15 496.50
      15 496.50
23/12/2025 16:06:54.287 40   497.00
      40 497.00
      40 497.00
23/12/2025 15:52:16.826 8   497.50
      8 497.50
      8 497.50
23/12/2025 15:47:56.817 1   497.50
      1 497.50
      1 497.50
23/12/2025 15:47:33.082 1   497.00
      1 497.00
      1 497.00
23/12/2025 15:45:02.263 30   496.00
      30 496.00
      30 496.00
23/12/2025 15:40:41.818 6   496.00
      6 496.00
      6 496.00
23/12/2025 15:40:37.001 3   495.50
      3 495.50
      3 495.50
23/12/2025 15:39:32.623 8   494.50
      8 494.50
      8 494.50
23/12/2025 15:38:42.542 1   494.00
      1 494.00
      1 494.00
23/12/2025 15:37:58.474 9   495.00
      9 495.00
      9 495.00
23/12/2025 15:34:55.386 13   495.00
      13 495.00
      13 495.00
23/12/2025 15:30:00.439 25   494.50
      25 494.50
      25 494.50
23/12/2025 15:24:05.763 1   496.00
      1 496.00
      1 496.00
23/12/2025 15:23:39.813 1   492.50
      1 492.50
      1 492.50
23/12/2025 15:20:13.113 10   494.00
      10 494.00
      10 494.00
23/12/2025 15:06:58.235 25   492.50
      25 492.50
      15 492.50
      10 492.50
23/12/2025 14:51:28.092 18   494.50
      18 494.50
      18 494.50
23/12/2025 14:49:19.882 10   493.50
      10 493.50
      10 493.50
23/12/2025 14:47:57.926 3   492.50
      3 492.50
      3 492.50
23/12/2025 14:47:50.380 2   494.00
      2 494.00
      2 494.00
23/12/2025 14:47:18.435 5   492.50
      5 492.50
      5 492.50
23/12/2025 14:46:01.983 3   494.00
      3 494.00
      3 494.00
23/12/2025 14:41:56.521 15   495.00
      15 495.00
      15 495.00
23/12/2025 14:41:33.374 7   496.00
      7 496.00
      7 496.00
23/12/2025 14:39:16.068 16   493.00
      10 493.00
      5 493.00
      1 493.00
      16 493.00
23/12/2025 14:35:50.530 2   496.00
      1 496.00
      1 496.00
      2 496.00
23/12/2025 14:32:44.650 1   496.00
      1 496.00
      1 496.00
23/12/2025 14:25:17.914 2   493.50
      2 493.50
      2 493.50
23/12/2025 14:18:52.607 50   495.00
      30 495.00
      10 495.00
      10 495.00
      50 495.00
23/12/2025 13:51:39.260 1   493.00
      1 493.00
      1 493.00
23/12/2025 13:49:56.088 3   495.00
      3 495.00
      3 495.00
23/12/2025 13:47:27.240 10   494.50
      10 494.50
      10 494.50
23/12/2025 13:39:12.407 8   493.00
      8 493.00
      8 493.00
23/12/2025 13:23:04.528 2   495.00
      2 495.00
      2 495.00
23/12/2025 12:45:44.909 20   495.50
      10 495.50
      10 495.50
      20 495.50
23/12/2025 12:44:57.847 30   493.00
      10 493.00
      10 493.00
      30 493.00
      10 493.00
23/12/2025 12:18:47.869 5   495.00
      4 495.00
      5 495.00
      1 495.00
23/12/2025 12:15:38.374 10   494.00
      10 494.00
      10 494.00
23/12/2025 12:11:48.743 6   493.00
      6 493.00
      6 493.00
23/12/2025 11:49:41.162 15   495.50
      15 495.50
      15 495.50
23/12/2025 11:43:15.255 8   493.50
      8 493.50
      8 493.50
23/12/2025 11:37:41.636 2   496.00
      2 496.00
      2 496.00
23/12/2025 11:31:14.239 9   493.50
      9 493.50
      9 493.50
23/12/2025 11:28:25.097 4   493.50
      4 493.50
      4 493.50
23/12/2025 11:22:44.014 20   496.00
      20 496.00
      20 496.00
23/12/2025 11:21:07.231 12   495.50
      12 495.50
      10 495.50
      2 495.50
23/12/2025 11:16:12.060 7   495.50
      7 495.50
      7 495.50
23/12/2025 11:07:11.601 5   493.00
      5 493.00
      5 493.00
23/12/2025 10:44:52.933 3   493.00
      3 493.00
      3 493.00
23/12/2025 10:34:13.150 2   495.50
      2 495.50
      2 495.50
23/12/2025 10:34:06.456 3   495.50
      3 495.50
      3 495.50
23/12/2025 10:26:52.646 15   495.00
      4 495.00
      11 495.00
      15 495.00
23/12/2025 10:18:31.838 11   495.00
      11 495.00
      11 495.00
23/12/2025 10:14:41.815 20   495.00
      20 495.00
      20 495.00
23/12/2025 10:14:33.202 10   494.50
      10 494.50
      5 494.50
      5 494.50
23/12/2025 09:37:16.787 25   495.00
      25 495.00
      10 495.00
      5 495.00
      10 495.00
23/12/2025 09:36:14.227 25   495.00
      10 495.00
      10 495.00
      5 495.00
      25 495.00
23/12/2025 09:30:44.298 16   493.00
      10 493.00
      5 493.00
      16 493.00
      1 493.00
23/12/2025 09:30:32.954 1   495.00
      1 495.00
      1 495.00
23/12/2025 09:30:16.923 4   495.00
      4 495.00
      4 495.00
23/12/2025 09:13:05.641 5   493.50
      5 493.50
      5 493.50
23/12/2025 09:08:09.334 13   493.00
      3 493.00
      13 493.00
      10 493.00
23/12/2025 09:00:48.226 20   493.50
      10 493.50
      10 493.50
      20 493.50
23/12/2025 08:52:53.892 20   496.00
      20 496.00
      20 496.00
23/12/2025 08:41:01.578 1   493.00
      1 493.00
      1 493.00
23/12/2025 08:39:27.326 2   496.00
      2 496.00
      2 496.00
23/12/2025 08:21:32.882 7   493.00
      5 493.00
      7 493.00
      2 493.00
23/12/2025 08:04:13.865 1   493.50
      1 493.50
      1 493.50
23/12/2025 08:03:13.503 1   496.00
      1 496.00
      1 496.00
23/12/2025 08:00:22.508 5   496.00
      5 496.00
      5 496.00
23/12/2025 08:00:18.208 1   493.00
      1 493.00
      1 493.00
23/12/2025 08:00:17.817 1   496.00
      1 496.00
      1 496.00
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)