Cummins Inc. (ETR:CUM)
Germany · Delayed Price · Currency is EUR 461.80
+2.60 (0.57%)
At close: Sep 18, 2026
ETR:CUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 458.00 | 461.80 | 458.00 | 459.20 | 459.20 | - | 8 |
| Sep 17, 2026 | 466.90 | 469.20 | 459.20 | 459.20 | 459.20 | -0.48% | 3 |
| Sep 16, 2026 | 467.80 | 467.80 | 461.40 | 461.40 | 461.40 | -0.28% | - |
| Sep 15, 2026 | 470.10 | 470.10 | 462.70 | 462.70 | 462.70 | -0.52% | - |
| Sep 14, 2026 | 475.70 | 475.70 | 465.10 | 465.10 | 465.10 | -3.29% | - |
| Sep 11, 2026 | 481.80 | 481.80 | 475.00 | 480.90 | 480.90 | 2.23% | 8 |
| Sep 10, 2026 | 478.30 | 478.30 | 470.00 | 470.40 | 470.40 | -0.53% | 16 |
| Sep 9, 2026 | 482.20 | 482.30 | 472.90 | 472.90 | 472.90 | -2.72% | 4 |
| Sep 8, 2026 | 484.10 | 491.20 | 481.20 | 486.10 | 486.10 | 4.05% | 34 |
| Sep 4, 2026 | 467.20 | 467.20 | 467.20 | 467.20 | 467.20 | -1.52% | 1 |
| Sep 3, 2026 | 486.40 | 486.40 | 474.40 | 474.40 | 474.40 | -4.06% | 12 |
| Sep 1, 2026 | 494.40 | 494.50 | 494.40 | 494.50 | 494.50 | 2.47% | 8 |
| Aug 31, 2026 | 488.00 | 488.00 | 482.60 | 482.60 | 482.60 | -1.25% | 100 |
| Aug 28, 2026 | 488.90 | 488.90 | 488.70 | 488.70 | 488.70 | -0.73% | 50 |
| Aug 27, 2026 | 489.00 | 492.30 | 489.00 | 492.30 | 492.30 | -0.91% | 13 |
| Aug 26, 2026 | 485.20 | 498.50 | 485.20 | 496.80 | 496.80 | 1.14% | 28 |
| Aug 25, 2026 | 491.20 | 491.20 | 491.20 | 491.20 | 491.20 | 0.27% | 5 |
| Aug 24, 2026 | 496.40 | 496.40 | 489.90 | 489.90 | 489.90 | -3.75% | 8 |
| Aug 21, 2026 | 502.60 | 509.00 | 502.60 | 509.00 | 509.00 | -3.22% | 62 |
| Aug 20, 2026 | 527.80 | 527.80 | 527.80 | 527.80 | 525.92 | 1.89% | 3 |
| Aug 19, 2026 | 555.40 | 555.40 | 518.00 | 518.00 | 516.15 | -5.68% | 47 |
| Aug 17, 2026 | 549.20 | 549.20 | 549.20 | 549.20 | 547.24 | - | 4 |
| Aug 14, 2026 | 549.20 | 549.20 | 549.20 | 549.20 | 547.24 | -0.29% | - |
| Aug 13, 2026 | 550.80 | 550.80 | 550.80 | 550.80 | 548.83 | -0.47% | - |
| Aug 12, 2026 | 553.40 | 553.40 | 553.40 | 553.40 | 551.42 | 0.07% | - |
| Aug 11, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 551.03 | -0.43% | - |
| Aug 10, 2026 | 569.60 | 569.80 | 555.40 | 555.40 | 553.42 | -0.11% | 40 |
| Aug 7, 2026 | 561.40 | 561.40 | 556.00 | 556.00 | 554.02 | -0.18% | 1 |
| Aug 6, 2026 | 558.20 | 558.20 | 557.00 | 557.00 | 555.01 | -2.04% | 3 |
| Aug 5, 2026 | 566.00 | 568.60 | 566.00 | 568.60 | 566.57 | 6.44% | 4 |
| Aug 4, 2026 | 551.40 | 561.00 | 530.80 | 534.20 | 532.29 | -4.64% | 88 |
| Aug 3, 2026 | 560.20 | 560.20 | 560.20 | 560.20 | 558.20 | 1.08% | - |
| Jul 31, 2026 | 554.00 | 554.20 | 554.00 | 554.20 | 552.22 | 4.17% | 18 |
| Jul 30, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 530.10 | -9.52% | 50 |
| Jul 29, 2026 | 582.80 | 588.00 | 582.80 | 588.00 | 585.90 | 2.08% | 303 |
| Jul 28, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 573.94 | -1.50% | 1 |
| Jul 24, 2026 | 578.40 | 584.80 | 578.40 | 584.80 | 582.71 | -0.48% | 5 |
| Jul 23, 2026 | 587.60 | 587.60 | 587.60 | 587.60 | 585.50 | 0.82% | - |
| Jul 22, 2026 | 582.80 | 582.80 | 582.80 | 582.80 | 580.72 | 1.11% | - |
| Jul 21, 2026 | 576.40 | 576.40 | 576.40 | 576.40 | 574.34 | 1.23% | - |
| Jul 20, 2026 | 565.00 | 569.40 | 565.00 | 569.40 | 567.37 | 0.78% | 10 |
| Jul 17, 2026 | 556.00 | 565.00 | 556.00 | 565.00 | 562.98 | -1.15% | 5 |
| Jul 16, 2026 | 571.60 | 571.60 | 571.60 | 571.60 | 569.56 | -1.11% | - |
| Jul 15, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 575.94 | -1.13% | - |
| Jul 14, 2026 | 584.60 | 584.60 | 584.60 | 584.60 | 582.51 | -0.20% | - |
| Jul 13, 2026 | 582.40 | 585.80 | 582.40 | 585.80 | 583.71 | 0.72% | 19 |
| Jun 8, 2026 | 572.20 | 581.60 | 572.20 | 581.60 | 579.52 | 0.52% | 19 |
| Jun 5, 2026 | 583.40 | 583.40 | 578.60 | 578.60 | 576.54 | -1.53% | 12 |
| Jun 4, 2026 | 587.60 | 587.60 | 587.60 | 587.60 | 585.50 | 1.38% | - |
| Jun 3, 2026 | 579.60 | 579.60 | 579.60 | 579.60 | 577.53 | 3.28% | 4 |