Cummins Inc. (FRA:CUM)
Germany
· Delayed Price · Currency is EUR 478.30
-13.20 (-2.69%)
At close: Mar 6, 2026
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 477.70 | 479.00 | 477.70 | 478.30 | 478.30 | -2.69% | 25 |
| Mar 5, 2026 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | 3.04% | - |
| Mar 4, 2026 | 472.70 | 477.00 | 472.70 | 477.00 | 477.00 | 0.34% | 15 |
| Mar 3, 2026 | 490.60 | 490.60 | 475.40 | 475.40 | 475.40 | -1.96% | 13 |
| Mar 2, 2026 | 488.10 | 488.10 | 484.90 | 484.90 | 484.90 | -2.02% | 10 |
| Feb 27, 2026 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | -2.12% | - |
| Feb 26, 2026 | 500.40 | 505.60 | 500.40 | 505.60 | 505.60 | -0.35% | 7 |
| Feb 25, 2026 | 507.40 | 507.40 | 507.40 | 507.40 | 507.40 | 1.91% | - |
| Feb 24, 2026 | 497.30 | 497.90 | 497.30 | 497.90 | 497.90 | 1.03% | 15 |
| Feb 23, 2026 | 496.60 | 503.80 | 492.80 | 492.80 | 492.80 | -2.88% | 29 |
| Feb 20, 2026 | 507.40 | 507.40 | 507.40 | 507.40 | 507.40 | 1.16% | - |
| Feb 19, 2026 | 501.60 | 501.60 | 501.60 | 501.60 | 499.90 | -0.04% | - |
| Feb 18, 2026 | 501.80 | 501.80 | 501.80 | 501.80 | 500.10 | -0.24% | - |
| Feb 17, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 501.30 | -0.36% | - |
| Feb 16, 2026 | 505.80 | 509.20 | 504.80 | 504.80 | 503.09 | 2.23% | 25 |
| Feb 13, 2026 | 493.80 | 493.80 | 493.80 | 493.80 | 492.13 | -2.10% | - |
| Feb 12, 2026 | 504.20 | 504.40 | 504.20 | 504.40 | 502.69 | 2.40% | 15 |
| Feb 11, 2026 | 492.60 | 492.60 | 492.60 | 492.60 | 490.93 | -2.03% | - |
| Feb 10, 2026 | 502.80 | 502.80 | 502.80 | 502.80 | 501.10 | 3.54% | - |
| Feb 9, 2026 | 485.60 | 485.60 | 485.60 | 485.60 | 483.95 | 6.28% | - |
| Feb 6, 2026 | 455.20 | 456.90 | 455.20 | 456.90 | 455.35 | -10.73% | 1 |
| Feb 5, 2026 | 511.80 | 511.80 | 511.80 | 511.80 | 510.07 | 0.67% | - |
| Feb 4, 2026 | 508.40 | 508.40 | 508.40 | 508.40 | 506.68 | 0.16% | - |
| Feb 3, 2026 | 503.40 | 507.60 | 503.40 | 507.60 | 505.88 | 6.98% | 5 |
| Feb 2, 2026 | 474.50 | 474.50 | 474.50 | 474.50 | 472.89 | -2.63% | 10 |
| Jan 30, 2026 | 484.00 | 487.30 | 484.00 | 487.30 | 485.65 | -0.92% | 10 |
| Jan 29, 2026 | 480.30 | 491.80 | 480.30 | 491.80 | 490.13 | 1.40% | 32 |
| Jan 28, 2026 | 480.20 | 485.00 | 480.20 | 485.00 | 483.36 | 1.10% | 10 |
| Jan 27, 2026 | 479.70 | 479.70 | 479.70 | 479.70 | 478.07 | 0.04% | - |
| Jan 26, 2026 | 479.50 | 479.50 | 479.50 | 479.50 | 477.88 | -3.56% | - |
| Jan 23, 2026 | 495.50 | 499.40 | 495.50 | 497.20 | 495.52 | -0.24% | 3 |
| Jan 22, 2026 | 497.00 | 498.40 | 497.00 | 498.40 | 496.71 | 3.32% | 10 |
| Jan 21, 2026 | 482.40 | 482.40 | 482.40 | 482.40 | 480.77 | -0.90% | - |
| Jan 20, 2026 | 486.80 | 486.80 | 486.80 | 486.80 | 485.15 | -0.71% | - |
| Jan 19, 2026 | 490.30 | 490.30 | 490.30 | 490.30 | 488.64 | -1.35% | - |
| Jan 16, 2026 | 495.00 | 498.00 | 495.00 | 497.00 | 495.32 | 0.95% | 12 |
| Jan 15, 2026 | 484.20 | 492.30 | 484.20 | 492.30 | 490.63 | 1.30% | 11 |
| Jan 14, 2026 | 484.10 | 486.00 | 484.10 | 486.00 | 484.35 | -0.21% | 10 |
| Jan 13, 2026 | 479.50 | 487.00 | 479.50 | 487.00 | 485.35 | 1.42% | 112 |
| Jan 12, 2026 | 474.80 | 480.20 | 474.80 | 480.20 | 478.57 | 3.14% | 131 |
| Jan 9, 2026 | 465.60 | 465.60 | 465.60 | 465.60 | 464.02 | 1.70% | - |
| Jan 8, 2026 | 457.80 | 457.80 | 457.80 | 457.80 | 456.25 | -1.57% | - |
| Jan 7, 2026 | 465.10 | 465.10 | 465.10 | 465.10 | 463.52 | 1.11% | - |
| Jan 6, 2026 | 452.10 | 460.70 | 452.10 | 460.00 | 458.44 | 0.48% | 25 |
| Jan 5, 2026 | 445.80 | 457.80 | 445.80 | 457.80 | 456.25 | 1.85% | 7 |
| Jan 2, 2026 | 435.20 | 449.50 | 435.20 | 449.50 | 447.98 | 3.36% | 55 |
| Dec 30, 2025 | 434.90 | 434.90 | 434.90 | 434.90 | 433.43 | -1.63% | - |
| Dec 29, 2025 | 442.10 | 442.10 | 442.10 | 442.10 | 440.60 | -0.47% | 8 |
| Dec 23, 2025 | 438.90 | 444.20 | 438.90 | 444.20 | 442.69 | 1.90% | 5 |
| Dec 22, 2025 | 432.20 | 435.90 | 432.20 | 435.90 | 434.42 | 2.47% | 100 |
| Dec 19, 2025 | 425.40 | 425.40 | 425.40 | 425.40 | 423.96 | 0.64% | - |
| Dec 18, 2025 | 422.70 | 422.70 | 422.70 | 422.70 | 421.27 | -3.47% | 23 |
| Dec 17, 2025 | 437.90 | 437.90 | 437.90 | 437.90 | 436.42 | -0.07% | - |
| Dec 16, 2025 | 435.80 | 438.20 | 435.80 | 438.20 | 436.72 | 0.92% | 5 |
| Dec 15, 2025 | 434.20 | 434.20 | 434.20 | 434.20 | 432.73 | -2.19% | - |
| Dec 12, 2025 | 443.90 | 443.90 | 443.90 | 443.90 | 442.40 | 0.75% | - |
| Dec 11, 2025 | 442.50 | 445.70 | 440.60 | 440.60 | 439.11 | 2.87% | 60 |
| Dec 10, 2025 | 428.30 | 428.30 | 428.30 | 428.30 | 426.85 | -1.56% | - |
| Dec 9, 2025 | 434.80 | 435.10 | 434.80 | 435.10 | 433.63 | -0.39% | 10 |
| Dec 8, 2025 | 436.80 | 436.80 | 436.80 | 436.80 | 435.32 | -1.62% | - |
| Dec 5, 2025 | 442.30 | 444.00 | 442.30 | 444.00 | 442.50 | 2.30% | 10 |
| Dec 4, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 432.53 | 1.00% | - |
| Dec 3, 2025 | 429.70 | 429.70 | 429.70 | 429.70 | 428.24 | 1.03% | - |
| Dec 2, 2025 | 425.30 | 425.30 | 425.30 | 425.30 | 423.86 | -0.63% | - |
| Dec 1, 2025 | 424.60 | 428.00 | 424.60 | 428.00 | 426.55 | -0.86% | 53 |
| Nov 28, 2025 | 427.80 | 431.70 | 427.80 | 431.70 | 430.24 | 0.30% | 25 |
| Nov 27, 2025 | 426.90 | 430.40 | 426.90 | 430.40 | 428.94 | 0.02% | 6 |
| Nov 26, 2025 | 427.10 | 430.30 | 427.10 | 430.30 | 428.84 | 2.60% | 14 |
| Nov 25, 2025 | 419.40 | 419.40 | 419.40 | 419.40 | 417.98 | 1.18% | - |
| Nov 24, 2025 | 410.70 | 417.00 | 410.70 | 414.50 | 413.10 | 2.93% | 255 |
| Nov 21, 2025 | 402.70 | 402.70 | 402.70 | 402.70 | 401.34 | 0.88% | - |
| Nov 20, 2025 | 415.20 | 415.20 | 399.20 | 399.20 | 396.12 | - | 1 |
| Nov 19, 2025 | 399.20 | 399.20 | 399.20 | 399.20 | 396.12 | 0.03% | - |
| Nov 18, 2025 | 388.00 | 399.10 | 388.00 | 399.10 | 396.02 | 0.15% | 50 |
| Nov 17, 2025 | 398.50 | 398.50 | 398.50 | 398.50 | 395.43 | -0.35% | - |
| Nov 14, 2025 | 399.90 | 399.90 | 399.90 | 399.90 | 396.81 | -3.20% | - |
| Nov 13, 2025 | 413.10 | 413.10 | 413.10 | 413.10 | 409.91 | 0.58% | - |
| Nov 12, 2025 | 410.70 | 410.70 | 410.70 | 410.70 | 407.53 | -1.56% | 1 |
| Nov 11, 2025 | 417.20 | 417.20 | 417.20 | 417.20 | 413.98 | 1.68% | - |
| Nov 10, 2025 | 411.30 | 414.40 | 410.30 | 410.30 | 407.13 | 2.01% | 14 |
| Nov 7, 2025 | 400.80 | 402.20 | 400.80 | 402.20 | 399.10 | 1.08% | 4 |
| Nov 6, 2025 | 382.60 | 397.90 | 382.60 | 397.90 | 394.83 | 7.14% | 6 |
| Nov 5, 2025 | 371.40 | 371.40 | 371.40 | 371.40 | 368.53 | -1.49% | - |
| Nov 4, 2025 | 374.20 | 377.00 | 374.20 | 377.00 | 374.09 | -2.26% | 8 |
| Nov 3, 2025 | 378.20 | 385.70 | 378.20 | 385.70 | 382.72 | 1.39% | 25 |
| Oct 31, 2025 | 380.40 | 380.40 | 380.40 | 380.40 | 377.46 | 0.50% | - |
| Oct 30, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | 375.58 | 6.17% | - |
| Oct 29, 2025 | 355.90 | 356.50 | 355.90 | 356.50 | 353.75 | -0.83% | 40 |
| Oct 28, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | 356.73 | -1.37% | - |
| Oct 27, 2025 | 364.50 | 364.50 | 364.50 | 364.50 | 361.69 | 1.42% | - |
| Oct 24, 2025 | 359.40 | 359.40 | 359.40 | 359.40 | 356.63 | 2.48% | - |
| Oct 23, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 347.99 | -2.20% | - |
| Oct 22, 2025 | 359.00 | 359.00 | 358.60 | 358.60 | 355.83 | 1.16% | 5 |
| Oct 21, 2025 | 354.50 | 354.50 | 354.50 | 354.50 | 351.76 | -1.36% | - |
| Oct 20, 2025 | 352.90 | 359.40 | 352.90 | 359.40 | 356.63 | 0.81% | 10 |
| Oct 17, 2025 | 356.50 | 356.50 | 356.50 | 356.50 | 353.75 | -1.44% | - |
| Oct 16, 2025 | 361.70 | 361.70 | 361.70 | 361.70 | 358.91 | 0.19% | - |
| Oct 15, 2025 | 358.60 | 361.00 | 358.60 | 361.00 | 358.21 | 3.47% | 10 |
| Oct 14, 2025 | 348.90 | 348.90 | 348.90 | 348.90 | 346.21 | -2.46% | - |
| Oct 13, 2025 | 357.70 | 357.70 | 357.70 | 357.70 | 354.94 | -0.78% | 5 |