Cummins Inc. (ETR:CUM)
Germany · Delayed Price · Currency is EUR 435.00
+5.80 (1.35%)
At close: Dec 19, 2025
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 437.70 | 440.90 | 437.70 | 440.30 | 440.30 | 1.22% | 145 |
| Dec 19, 2025 | 423.40 | 435.00 | 423.40 | 435.00 | 435.00 | 1.35% | 69 |
| Dec 18, 2025 | 425.00 | 429.20 | 424.70 | 429.20 | 429.20 | 0.75% | 13 |
| Dec 17, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -0.19% | - |
| Dec 16, 2025 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | -2.49% | 9 |
| Dec 15, 2025 | 434.30 | 437.70 | 434.30 | 437.70 | 437.70 | -1.17% | 3 |
| Dec 12, 2025 | 450.00 | 450.00 | 442.90 | 442.90 | 442.90 | -0.07% | 11 |
| Dec 11, 2025 | 443.20 | 443.20 | 443.20 | 443.20 | 443.20 | 1.33% | - |
| Dec 10, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | 0.78% | - |
| Dec 9, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -1.59% | - |
| Dec 8, 2025 | 442.10 | 442.10 | 441.00 | 441.00 | 441.00 | 0.23% | 17 |
| Dec 5, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.16% | - |
| Dec 4, 2025 | 437.20 | 439.30 | 437.20 | 439.30 | 439.30 | 1.13% | 17 |
| Dec 3, 2025 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | 1.07% | - |
| Dec 2, 2025 | 431.60 | 431.60 | 429.80 | 429.80 | 429.80 | 0.05% | 50 |
| Dec 1, 2025 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | -0.12% | - |
| Nov 28, 2025 | 429.00 | 430.10 | 429.00 | 430.10 | 430.10 | 0.30% | 25 |
| Nov 27, 2025 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | -0.12% | - |
| Nov 26, 2025 | 433.90 | 433.90 | 429.30 | 429.30 | 429.30 | 1.37% | 23 |
| Nov 25, 2025 | 422.80 | 423.50 | 422.80 | 423.50 | 423.50 | 2.62% | 30 |
| Nov 24, 2025 | 412.10 | 412.70 | 412.10 | 412.70 | 412.70 | 0.78% | 111 |
| Nov 21, 2025 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | -0.58% | - |
| Nov 20, 2025 | 420.60 | 420.60 | 411.90 | 411.90 | 410.17 | 0.56% | 1 |
| Nov 19, 2025 | 402.70 | 409.60 | 402.70 | 409.60 | 407.88 | 1.61% | 5 |
| Nov 18, 2025 | 395.80 | 403.10 | 390.40 | 403.10 | 401.40 | 1.92% | 8 |
| Nov 17, 2025 | 395.50 | 395.50 | 395.50 | 395.50 | 393.84 | -1.20% | - |
| Nov 14, 2025 | 398.50 | 401.70 | 398.50 | 400.30 | 398.62 | -0.65% | 91 |
| Nov 13, 2025 | 413.00 | 413.00 | 402.90 | 402.90 | 401.20 | -3.03% | 8 |
| Nov 12, 2025 | 415.50 | 415.50 | 415.50 | 415.50 | 413.75 | -0.19% | - |
| Nov 11, 2025 | 419.40 | 419.40 | 416.30 | 416.30 | 414.55 | 0.19% | 14 |
| Nov 10, 2025 | 410.90 | 415.50 | 410.90 | 415.50 | 413.75 | 2.26% | 50 |
| Nov 7, 2025 | 398.00 | 407.60 | 397.40 | 406.30 | 404.59 | 0.07% | 82 |
| Nov 6, 2025 | 406.10 | 406.10 | 404.70 | 406.00 | 404.29 | 4.13% | 16 |
| Nov 4, 2025 | 389.90 | 389.90 | 389.90 | 389.90 | 388.26 | 1.99% | 1 |
| Nov 3, 2025 | 380.80 | 382.30 | 380.80 | 382.30 | 380.69 | 0.58% | 6 |
| Oct 31, 2025 | 383.60 | 383.60 | 380.10 | 380.10 | 378.50 | -0.81% | 18 |
| Oct 30, 2025 | 384.70 | 388.00 | 383.20 | 383.20 | 381.59 | 1.59% | 88 |
| Oct 29, 2025 | 376.30 | 377.20 | 376.30 | 377.20 | 375.61 | 5.16% | 10 |
| Oct 28, 2025 | 359.40 | 359.40 | 358.70 | 358.70 | 357.19 | -0.14% | 1 |
| Oct 27, 2025 | 365.40 | 365.60 | 359.20 | 359.20 | 357.69 | -0.88% | 60 |
| Oct 24, 2025 | 362.40 | 362.40 | 362.40 | 362.40 | 360.88 | 1.37% | - |
| Oct 23, 2025 | 352.30 | 357.50 | 352.30 | 357.50 | 356.00 | 0.76% | 54 |
| Oct 22, 2025 | 361.00 | 364.60 | 354.80 | 354.80 | 353.31 | -1.72% | 132 |
| Oct 21, 2025 | 355.10 | 361.00 | 355.10 | 361.00 | 359.48 | 1.69% | 3 |
| Oct 20, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 353.51 | 0.68% | - |
| Oct 17, 2025 | 361.00 | 361.00 | 352.60 | 352.60 | 351.12 | -2.87% | 14 |
| Oct 16, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 361.47 | 0.11% | - |
| Oct 15, 2025 | 362.50 | 362.60 | 362.50 | 362.60 | 361.07 | 1.77% | 26 |
| Oct 14, 2025 | 357.60 | 357.60 | 356.30 | 356.30 | 354.80 | -1.06% | 9 |
| Oct 13, 2025 | 361.10 | 361.10 | 360.10 | 360.10 | 358.58 | 0.08% | 1 |