Cummins Inc. (FRA:CUM)
Germany · Delayed Price · Currency is EUR 428.00
-3.70 (-0.86%)
At close: Dec 1, 2025
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 424.60 | 428.00 | 424.60 | 428.00 | 428.00 | -0.86% | 53 |
| Nov 28, 2025 | 427.80 | 431.70 | 427.80 | 431.70 | 431.70 | 0.30% | 25 |
| Nov 27, 2025 | 426.90 | 430.40 | 426.90 | 430.40 | 430.40 | 0.02% | 6 |
| Nov 26, 2025 | 427.10 | 430.30 | 427.10 | 430.30 | 430.30 | 2.60% | 14 |
| Nov 25, 2025 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | 1.18% | - |
| Nov 24, 2025 | 410.70 | 417.00 | 410.70 | 414.50 | 414.50 | 2.93% | 255 |
| Nov 21, 2025 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | 0.88% | - |
| Nov 20, 2025 | 415.20 | 415.20 | 399.20 | 399.20 | 397.53 | - | 1 |
| Nov 19, 2025 | 399.20 | 399.20 | 399.20 | 399.20 | 397.53 | 0.03% | - |
| Nov 18, 2025 | 388.00 | 399.10 | 388.00 | 399.10 | 397.43 | 0.15% | 50 |
| Nov 17, 2025 | 398.50 | 398.50 | 398.50 | 398.50 | 396.84 | -0.35% | - |
| Nov 14, 2025 | 399.90 | 399.90 | 399.90 | 399.90 | 398.23 | -3.20% | - |
| Nov 13, 2025 | 413.10 | 413.10 | 413.10 | 413.10 | 411.38 | 0.58% | - |
| Nov 12, 2025 | 410.70 | 410.70 | 410.70 | 410.70 | 408.99 | -1.56% | 1 |
| Nov 11, 2025 | 417.20 | 417.20 | 417.20 | 417.20 | 415.46 | 1.68% | - |
| Nov 10, 2025 | 411.30 | 414.40 | 410.30 | 410.30 | 408.59 | 2.01% | 14 |
| Nov 7, 2025 | 400.80 | 402.20 | 400.80 | 402.20 | 400.52 | 1.08% | 4 |
| Nov 6, 2025 | 382.60 | 397.90 | 382.60 | 397.90 | 396.24 | 7.14% | 6 |
| Nov 5, 2025 | 371.40 | 371.40 | 371.40 | 371.40 | 369.85 | -1.49% | - |
| Nov 4, 2025 | 374.20 | 377.00 | 374.20 | 377.00 | 375.43 | -2.26% | 8 |
| Nov 3, 2025 | 378.20 | 385.70 | 378.20 | 385.70 | 384.09 | 1.39% | 25 |
| Oct 31, 2025 | 380.40 | 380.40 | 380.40 | 380.40 | 378.81 | 0.50% | - |
| Oct 30, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | 376.92 | 6.17% | - |
| Oct 29, 2025 | 355.90 | 356.50 | 355.90 | 356.50 | 355.01 | -0.83% | 40 |
| Oct 28, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | 358.00 | -1.37% | - |
| Oct 27, 2025 | 364.50 | 364.50 | 364.50 | 364.50 | 362.98 | 1.42% | - |
| Oct 24, 2025 | 359.40 | 359.40 | 359.40 | 359.40 | 357.90 | 2.48% | - |
| Oct 23, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 349.24 | -2.20% | - |
| Oct 22, 2025 | 359.00 | 359.00 | 358.60 | 358.60 | 357.10 | 1.16% | 5 |
| Oct 21, 2025 | 354.50 | 354.50 | 354.50 | 354.50 | 353.02 | -1.36% | - |
| Oct 20, 2025 | 352.90 | 359.40 | 352.90 | 359.40 | 357.90 | 0.81% | 10 |
| Oct 17, 2025 | 356.50 | 356.50 | 356.50 | 356.50 | 355.01 | -1.44% | - |
| Oct 16, 2025 | 361.70 | 361.70 | 361.70 | 361.70 | 360.19 | 0.19% | - |
| Oct 15, 2025 | 358.60 | 361.00 | 358.60 | 361.00 | 359.49 | 3.47% | 10 |
| Oct 14, 2025 | 348.90 | 348.90 | 348.90 | 348.90 | 347.44 | -2.46% | - |
| Oct 13, 2025 | 357.70 | 357.70 | 357.70 | 357.70 | 356.21 | -0.78% | 5 |
| Oct 10, 2025 | 367.80 | 367.80 | 360.50 | 360.50 | 359.00 | -4.53% | 1 |
| Oct 9, 2025 | 377.60 | 377.60 | 377.60 | 377.60 | 376.02 | 1.21% | 10 |
| Oct 8, 2025 | 372.30 | 373.10 | 372.30 | 373.10 | 371.54 | 0.05% | 1 |
| Oct 7, 2025 | 375.20 | 378.50 | 372.90 | 372.90 | 371.34 | 1.22% | 38 |
| Oct 6, 2025 | 368.40 | 368.40 | 368.40 | 368.40 | 366.86 | -1.29% | 1 |
| Oct 3, 2025 | 368.00 | 373.20 | 368.00 | 373.20 | 371.64 | 3.64% | 29 |
| Oct 2, 2025 | 360.60 | 360.60 | 360.10 | 360.10 | 358.60 | 0.87% | 4 |
| Oct 1, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 355.51 | 0.22% | - |
| Sep 30, 2025 | 355.90 | 356.20 | 355.90 | 356.20 | 354.71 | -0.97% | 7 |
| Sep 29, 2025 | 355.50 | 359.70 | 355.50 | 359.70 | 358.20 | 1.87% | 2 |
| Sep 26, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | 351.63 | -1.06% | - |
| Sep 25, 2025 | 354.70 | 357.20 | 350.40 | 356.90 | 355.41 | -0.39% | 23 |
| Sep 24, 2025 | 358.30 | 358.30 | 358.30 | 358.30 | 356.80 | -0.06% | - |
| Sep 23, 2025 | 358.50 | 358.50 | 358.50 | 358.50 | 357.00 | -1.05% | - |