Cummins Inc. (ETR:CUM)
Germany · Delayed Price · Currency is EUR 466.80
+7.10 (1.54%)
At close: Oct 9, 2026
ETR:CUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 465.00 | 468.30 | 465.00 | 466.80 | 466.80 | 1.54% | 5 |
| Oct 8, 2026 | 462.20 | 462.20 | 455.60 | 459.70 | 459.70 | -0.09% | 67 |
| Oct 7, 2026 | 476.50 | 476.50 | 460.10 | 460.10 | 460.10 | -2.99% | 5 |
| Oct 6, 2026 | 468.30 | 475.30 | 467.70 | 474.30 | 474.30 | 0.49% | 6 |
| Oct 5, 2026 | 470.80 | 473.70 | 470.50 | 472.00 | 472.00 | 0.58% | 9 |
| Oct 2, 2026 | 461.40 | 469.30 | 456.00 | 469.30 | 469.30 | 1.43% | 19 |
| Oct 1, 2026 | 460.20 | 462.70 | 456.80 | 462.70 | 462.70 | 1.47% | 93 |
| Sep 30, 2026 | 459.80 | 459.80 | 456.00 | 456.00 | 456.00 | -0.50% | - |
| Sep 29, 2026 | 454.60 | 463.00 | 454.60 | 458.30 | 458.30 | 0.84% | 5 |
| Sep 28, 2026 | 455.80 | 459.90 | 454.50 | 454.50 | 454.50 | -1.13% | 2 |
| Sep 25, 2026 | 463.10 | 463.10 | 459.10 | 459.70 | 459.70 | 1.08% | 2 |
| Sep 24, 2026 | 458.20 | 463.60 | 454.80 | 454.80 | 454.80 | -0.81% | 2 |
| Sep 23, 2026 | 461.30 | 461.30 | 453.00 | 458.50 | 458.50 | 0.28% | 209 |
| Sep 22, 2026 | 467.10 | 467.50 | 457.20 | 457.20 | 457.20 | -1.53% | 19 |
| Sep 21, 2026 | 462.20 | 468.10 | 462.20 | 464.30 | 464.30 | 0.54% | 24 |
| Sep 18, 2026 | 458.00 | 461.80 | 458.00 | 461.80 | 461.80 | 0.57% | 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 |