Cummins Inc. (ETR:CUM)
Germany · Delayed Price · Currency is EUR 507.20
-16.80 (-3.21%)
At close: Apr 16, 2026
ETR:CUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 512.60 | 512.60 | 507.20 | 507.20 | 507.20 | -3.21% | 4 |
| Apr 15, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0.19% | 1 |
| Apr 14, 2026 | 522.60 | 523.00 | 522.60 | 523.00 | 523.00 | 0.27% | 7 |
| Apr 13, 2026 | 526.20 | 526.20 | 521.60 | 521.60 | 521.60 | -1.25% | 10 |
| Apr 10, 2026 | 525.00 | 528.20 | 525.00 | 528.20 | 528.20 | 1.73% | 19 |
| Apr 9, 2026 | 516.20 | 519.20 | 516.20 | 519.20 | 519.20 | 2.93% | 5 |
| Apr 8, 2026 | 493.70 | 504.40 | 493.70 | 504.40 | 504.40 | 5.88% | 138 |
| Apr 7, 2026 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | 0.42% | - |
| Apr 2, 2026 | 465.40 | 474.40 | 465.40 | 474.40 | 474.40 | -0.94% | 46 |
| Apr 1, 2026 | 467.80 | 478.90 | 467.80 | 478.90 | 478.90 | 4.93% | 76 |
| Mar 31, 2026 | 449.70 | 456.40 | 449.70 | 456.40 | 456.40 | 0.51% | 135 |
| Mar 30, 2026 | 459.10 | 459.10 | 452.80 | 454.10 | 454.10 | -0.74% | 17 |
| Mar 27, 2026 | 458.90 | 458.90 | 457.50 | 457.50 | 457.50 | -1.68% | 18 |
| Mar 26, 2026 | 471.10 | 475.30 | 465.30 | 465.30 | 465.30 | -3.26% | 126 |
| Mar 25, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 0.33% | - |
| Mar 24, 2026 | 479.40 | 479.40 | 479.40 | 479.40 | 479.40 | 1.63% | - |
| Mar 23, 2026 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | 2.34% | - |
| Mar 20, 2026 | 460.90 | 460.90 | 460.90 | 460.90 | 460.90 | -1.12% | - |
| Mar 19, 2026 | 466.10 | 466.10 | 466.10 | 466.10 | 466.10 | -1.69% | - |
| Mar 18, 2026 | 477.90 | 477.90 | 474.10 | 474.10 | 474.10 | 0.36% | 2 |
| Mar 17, 2026 | 475.80 | 475.80 | 472.40 | 472.40 | 472.40 | 0.25% | 4 |
| Mar 16, 2026 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | 0.51% | - |
| Mar 13, 2026 | 468.80 | 468.80 | 468.80 | 468.80 | 468.80 | -1.39% | - |
| Mar 12, 2026 | 469.50 | 475.40 | 469.50 | 475.40 | 475.40 | -0.40% | 100 |
| Mar 11, 2026 | 480.80 | 481.30 | 477.30 | 477.30 | 477.30 | -1.65% | 14 |
| Mar 10, 2026 | 476.70 | 485.30 | 471.30 | 485.30 | 485.30 | 4.70% | 160 |
| Mar 9, 2026 | 465.90 | 465.90 | 454.30 | 463.50 | 463.50 | -4.71% | 114 |
| Mar 5, 2026 | 486.40 | 486.40 | 486.40 | 486.40 | 486.40 | -1.44% | - |
| Mar 4, 2026 | 481.30 | 497.10 | 481.00 | 493.50 | 493.50 | 1.92% | 241 |
| Mar 3, 2026 | 490.00 | 490.00 | 484.20 | 484.20 | 484.20 | -1.80% | 24 |
| Mar 2, 2026 | 493.10 | 493.10 | 493.10 | 493.10 | 493.10 | 0.61% | - |
| Feb 27, 2026 | 490.10 | 490.10 | 490.10 | 490.10 | 490.10 | -1.61% | - |
| Feb 26, 2026 | 504.20 | 504.20 | 498.10 | 498.10 | 498.10 | -1.79% | 4 |
| Feb 25, 2026 | 507.20 | 507.20 | 507.20 | 507.20 | 507.20 | 0.28% | - |
| Feb 24, 2026 | 507.40 | 508.00 | 505.80 | 505.80 | 505.80 | 1.87% | 13 |
| Feb 23, 2026 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | -1.49% | - |
| Feb 20, 2026 | 504.20 | 504.20 | 504.00 | 504.00 | 504.00 | -0.55% | 6 |
| Feb 19, 2026 | 506.80 | 506.80 | 506.80 | 506.80 | 505.10 | -0.51% | - |
| Feb 18, 2026 | 509.40 | 509.40 | 509.40 | 509.40 | 507.69 | 1.31% | - |
| Feb 17, 2026 | 505.60 | 505.60 | 502.80 | 502.80 | 501.11 | 1.74% | 25 |
| Feb 12, 2026 | 502.20 | 502.20 | 494.20 | 494.20 | 492.54 | -1.98% | 2 |
| Feb 11, 2026 | 492.00 | 505.60 | 492.00 | 504.20 | 502.51 | 2.19% | 39 |
| Feb 10, 2026 | 496.10 | 496.10 | 493.40 | 493.40 | 491.75 | -1.67% | 1 |
| Feb 9, 2026 | 488.00 | 501.80 | 487.30 | 501.80 | 500.12 | 4.26% | 87 |
| Feb 6, 2026 | 452.00 | 481.30 | 452.00 | 481.30 | 479.69 | 4.43% | 28 |
| Feb 5, 2026 | 518.80 | 519.00 | 457.80 | 460.90 | 459.35 | -10.16% | 183 |
| Feb 4, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 511.28 | -0.31% | - |
| Feb 3, 2026 | 508.40 | 514.60 | 508.40 | 514.60 | 512.87 | 3.98% | 28 |
| Feb 2, 2026 | 494.90 | 494.90 | 494.90 | 494.90 | 493.24 | 2.38% | - |
| Jan 30, 2026 | 483.40 | 483.40 | 483.40 | 483.40 | 481.78 | -0.78% | - |