Cummins Inc. (ETR:CUM)
Germany · Delayed Price · Currency is EUR 488.70
-3.60 (-0.73%)
At close: Aug 28, 2026
ETR:CUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 561.20 | 561.20 | 561.20 | 561.20 | 559.20 | 3.20% | 38 |
| Jun 1, 2026 | 561.40 | 561.40 | 543.80 | 543.80 | 541.86 | -4.23% | 123 |
| May 29, 2026 | 578.20 | 578.20 | 567.80 | 567.80 | 565.77 | -1.36% | 85 |
| May 28, 2026 | 570.00 | 575.60 | 570.00 | 575.60 | 573.55 | 0.66% | 50 |
| May 27, 2026 | 571.80 | 571.80 | 571.80 | 571.80 | 569.76 | 0.99% | - |
| May 26, 2026 | 566.20 | 566.20 | 566.20 | 566.20 | 564.18 | -1.44% | - |
| May 20, 2026 | 575.20 | 576.20 | 575.20 | 576.20 | 572.42 | 13.60% | 6 |
| Apr 16, 2026 | 512.60 | 512.60 | 507.20 | 507.20 | 503.88 | -3.21% | 4 |
| Apr 15, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 520.57 | 0.19% | 1 |
| Apr 14, 2026 | 522.60 | 523.00 | 522.60 | 523.00 | 519.57 | 0.27% | 7 |
| Apr 13, 2026 | 526.20 | 526.20 | 521.60 | 521.60 | 518.18 | -1.25% | 10 |
| Apr 10, 2026 | 525.00 | 528.20 | 525.00 | 528.20 | 524.74 | 1.73% | 19 |
| Apr 9, 2026 | 516.20 | 519.20 | 516.20 | 519.20 | 515.80 | 2.93% | 5 |