Cummins Inc. (ETR:CUM)
Germany
· Delayed Price · Currency is EUR 486.40
-7.10 (-1.44%)
At close: Mar 5, 2026
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 29, 2026 | 489.30 | 489.30 | 484.90 | 487.20 | 485.57 | 0.50% | 14 |
| Jan 28, 2026 | 483.40 | 484.80 | 481.10 | 484.80 | 483.17 | 1.27% | 12 |
| Jan 27, 2026 | 478.70 | 478.70 | 478.70 | 478.70 | 477.09 | 0.48% | - |
| Jan 26, 2026 | 480.70 | 480.70 | 476.40 | 476.40 | 474.80 | -2.89% | 100 |
| Jan 23, 2026 | 491.10 | 491.10 | 490.60 | 490.60 | 488.95 | -1.49% | 3 |
| Jan 22, 2026 | 499.10 | 509.00 | 498.00 | 498.00 | 496.33 | 1.97% | 38 |
| Jan 21, 2026 | 488.40 | 488.40 | 488.40 | 488.40 | 486.76 | 0.14% | - |
| Jan 20, 2026 | 478.70 | 487.70 | 478.70 | 487.70 | 486.06 | -2.38% | 2 |
| Jan 16, 2026 | 499.60 | 499.60 | 499.60 | 499.60 | 497.92 | 0.14% | - |
| Jan 15, 2026 | 490.00 | 498.90 | 490.00 | 498.90 | 497.23 | 2.53% | 63 |
| Jan 14, 2026 | 485.10 | 486.60 | 485.10 | 486.60 | 484.97 | 0.27% | 7 |
| Jan 13, 2026 | 485.30 | 485.30 | 485.30 | 485.30 | 483.67 | 1.63% | - |
| Jan 12, 2026 | 475.20 | 477.50 | 475.20 | 477.50 | 475.90 | 1.36% | 42 |
| Jan 9, 2026 | 470.00 | 471.10 | 470.00 | 471.10 | 469.52 | 0.49% | 11 |
| Jan 8, 2026 | 468.80 | 468.80 | 468.80 | 468.80 | 467.23 | 1.56% | - |
| Jan 7, 2026 | 464.50 | 465.60 | 461.60 | 461.60 | 460.05 | -0.94% | 21 |
| Jan 6, 2026 | 455.00 | 466.00 | 455.00 | 466.00 | 464.44 | 3.42% | 27 |
| Jan 5, 2026 | 450.00 | 453.10 | 450.00 | 450.60 | 449.09 | 1.65% | 22 |
| Jan 2, 2026 | 442.80 | 443.30 | 442.80 | 443.30 | 441.81 | 1.05% | 31 |
| Dec 30, 2025 | 432.10 | 438.70 | 432.10 | 438.70 | 437.23 | 0.32% | 11 |
| Dec 29, 2025 | 439.00 | 439.00 | 437.30 | 437.30 | 435.83 | -0.59% | 9 |
| Dec 23, 2025 | 436.80 | 444.00 | 436.80 | 439.90 | 438.42 | -0.09% | 33 |
| Dec 22, 2025 | 437.70 | 440.90 | 437.70 | 440.30 | 438.82 | 1.22% | 145 |
| Dec 19, 2025 | 423.40 | 435.00 | 423.40 | 435.00 | 433.54 | 1.35% | 69 |
| Dec 18, 2025 | 425.00 | 429.20 | 424.70 | 429.20 | 427.76 | 0.75% | 13 |
| Dec 17, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 424.57 | -0.19% | - |
| Dec 16, 2025 | 426.80 | 426.80 | 426.80 | 426.80 | 425.37 | -2.49% | 9 |
| Dec 15, 2025 | 434.30 | 437.70 | 434.30 | 437.70 | 436.23 | -1.17% | 3 |
| Dec 12, 2025 | 450.00 | 450.00 | 442.90 | 442.90 | 441.41 | -0.07% | 11 |
| Dec 11, 2025 | 443.20 | 443.20 | 443.20 | 443.20 | 441.71 | 1.33% | - |
| Dec 10, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | 435.93 | 0.78% | - |
| Dec 9, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 432.54 | -1.59% | - |
| Dec 8, 2025 | 442.10 | 442.10 | 441.00 | 441.00 | 439.52 | 0.23% | 17 |
| Dec 5, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 438.52 | 0.16% | - |
| Dec 4, 2025 | 437.20 | 439.30 | 437.20 | 439.30 | 437.83 | 1.13% | 17 |
| Dec 3, 2025 | 434.40 | 434.40 | 434.40 | 434.40 | 432.94 | 1.07% | - |
| Dec 2, 2025 | 431.60 | 431.60 | 429.80 | 429.80 | 428.36 | 0.05% | 50 |
| Dec 1, 2025 | 429.60 | 429.60 | 429.60 | 429.60 | 428.16 | -0.12% | - |
| Nov 28, 2025 | 429.00 | 430.10 | 429.00 | 430.10 | 428.66 | 0.30% | 25 |
| Nov 27, 2025 | 428.80 | 428.80 | 428.80 | 428.80 | 427.36 | -0.12% | - |
| Nov 26, 2025 | 433.90 | 433.90 | 429.30 | 429.30 | 427.86 | 1.37% | 23 |
| Nov 25, 2025 | 422.80 | 423.50 | 422.80 | 423.50 | 422.08 | 2.62% | 30 |
| Nov 24, 2025 | 412.10 | 412.70 | 412.10 | 412.70 | 411.32 | 0.78% | 111 |
| Nov 21, 2025 | 409.50 | 409.50 | 409.50 | 409.50 | 408.13 | -0.58% | - |
| Nov 20, 2025 | 420.60 | 420.60 | 411.90 | 411.90 | 408.79 | 0.56% | 1 |
| Nov 19, 2025 | 402.70 | 409.60 | 402.70 | 409.60 | 406.51 | 1.61% | 5 |
| Nov 18, 2025 | 395.80 | 403.10 | 390.40 | 403.10 | 400.06 | 1.92% | 8 |
| Nov 17, 2025 | 395.50 | 395.50 | 395.50 | 395.50 | 392.51 | -1.20% | - |
| Nov 14, 2025 | 398.50 | 401.70 | 398.50 | 400.30 | 397.28 | -0.65% | 91 |
| Nov 13, 2025 | 413.00 | 413.00 | 402.90 | 402.90 | 399.86 | -3.03% | 8 |
| Nov 12, 2025 | 415.50 | 415.50 | 415.50 | 415.50 | 412.36 | -0.19% | - |
| Nov 11, 2025 | 419.40 | 419.40 | 416.30 | 416.30 | 413.16 | 0.19% | 14 |
| Nov 10, 2025 | 410.90 | 415.50 | 410.90 | 415.50 | 412.36 | 2.26% | 50 |
| Nov 7, 2025 | 398.00 | 407.60 | 397.40 | 406.30 | 403.23 | 0.07% | 82 |
| Nov 6, 2025 | 406.10 | 406.10 | 404.70 | 406.00 | 402.94 | 4.13% | 16 |
| Nov 4, 2025 | 389.90 | 389.90 | 389.90 | 389.90 | 386.96 | 1.99% | 1 |
| Nov 3, 2025 | 380.80 | 382.30 | 380.80 | 382.30 | 379.41 | 0.58% | 6 |
| Oct 31, 2025 | 383.60 | 383.60 | 380.10 | 380.10 | 377.23 | -0.81% | 18 |
| Oct 30, 2025 | 384.70 | 388.00 | 383.20 | 383.20 | 380.31 | 1.59% | 88 |
| Oct 29, 2025 | 376.30 | 377.20 | 376.30 | 377.20 | 374.35 | 5.16% | 10 |
| Oct 28, 2025 | 359.40 | 359.40 | 358.70 | 358.70 | 355.99 | -0.14% | 1 |
| Oct 27, 2025 | 365.40 | 365.60 | 359.20 | 359.20 | 356.49 | -0.88% | 60 |
| Oct 24, 2025 | 362.40 | 362.40 | 362.40 | 362.40 | 359.66 | 1.37% | - |
| Oct 23, 2025 | 352.30 | 357.50 | 352.30 | 357.50 | 354.80 | 0.76% | 54 |
| Oct 22, 2025 | 361.00 | 364.60 | 354.80 | 354.80 | 352.12 | -1.72% | 132 |
| Oct 21, 2025 | 355.10 | 361.00 | 355.10 | 361.00 | 358.28 | 1.69% | 3 |
| Oct 20, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 352.32 | 0.68% | - |
| Oct 17, 2025 | 361.00 | 361.00 | 352.60 | 352.60 | 349.94 | -2.87% | 14 |
| Oct 16, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 360.26 | 0.11% | - |
| Oct 15, 2025 | 362.50 | 362.60 | 362.50 | 362.60 | 359.86 | 1.77% | 26 |
| Oct 14, 2025 | 357.60 | 357.60 | 356.30 | 356.30 | 353.61 | -1.06% | 9 |
| Oct 13, 2025 | 361.10 | 361.10 | 360.10 | 360.10 | 357.38 | 0.08% | 1 |
| Oct 10, 2025 | 368.30 | 368.30 | 359.80 | 359.80 | 357.08 | -2.68% | 57 |
| Oct 9, 2025 | 369.70 | 369.70 | 369.70 | 369.70 | 366.91 | -1.36% | - |
| Oct 8, 2025 | 376.20 | 376.20 | 372.20 | 374.80 | 371.97 | 1.27% | 22 |
| Oct 7, 2025 | 375.00 | 375.00 | 370.00 | 370.10 | 367.31 | -1.28% | 31 |
| Oct 6, 2025 | 371.80 | 374.90 | 366.00 | 374.90 | 372.07 | 1.35% | 4 |