Cummins Inc. (VIE:CMI)
Austria
· Delayed Price · Currency is EUR 439.20
+5.30 (1.22%)
At close: Dec 4, 2025
Cummins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 435.70 | 439.20 | 434.50 | 439.20 | 439.20 | 1.22% | - |
| Dec 3, 2025 | 431.80 | 433.90 | 430.20 | 433.90 | 433.90 | 1.07% | - |
| Dec 2, 2025 | 426.90 | 429.30 | 426.90 | 429.30 | 429.30 | -0.09% | - |
| Dec 1, 2025 | 426.30 | 429.70 | 424.90 | 429.70 | 429.70 | - | - |
| Nov 28, 2025 | 430.30 | 432.60 | 428.60 | 429.70 | 429.70 | 0.21% | - |
| Nov 27, 2025 | 429.20 | 429.50 | 428.80 | 428.80 | 428.80 | -0.02% | - |
| Nov 26, 2025 | 429.40 | 429.40 | 427.40 | 428.90 | 428.90 | 1.47% | - |
| Nov 25, 2025 | 423.60 | 425.30 | 422.70 | 422.70 | 422.70 | 1.64% | 2 |
| Nov 24, 2025 | 412.50 | 416.80 | 411.80 | 415.90 | 415.90 | 1.69% | - |
| Nov 21, 2025 | 402.40 | 409.00 | 402.30 | 409.00 | 409.00 | -0.15% | - |
| Nov 19, 2025 | 403.10 | 409.60 | 402.30 | 409.60 | 407.87 | 2.76% | - |
| Nov 18, 2025 | 391.30 | 398.60 | 389.20 | 398.60 | 396.91 | 0.58% | - |
| Nov 17, 2025 | 400.90 | 400.90 | 396.30 | 396.30 | 394.62 | -1.20% | - |
| Nov 14, 2025 | 400.90 | 401.10 | 398.80 | 401.10 | 399.40 | -0.37% | - |
| Nov 13, 2025 | 414.80 | 415.20 | 402.60 | 402.60 | 400.90 | -3.24% | - |
| Nov 12, 2025 | 412.10 | 416.10 | 412.10 | 416.10 | 414.34 | -0.02% | - |
| Nov 11, 2025 | 418.70 | 419.00 | 416.20 | 416.20 | 414.44 | -0.10% | - |
| Nov 10, 2025 | 411.60 | 416.60 | 411.60 | 416.60 | 414.84 | 2.33% | - |
| Nov 7, 2025 | 402.60 | 407.10 | 399.80 | 407.10 | 405.38 | 0.42% | - |
| Nov 6, 2025 | 384.50 | 405.40 | 384.50 | 405.40 | 403.68 | 6.91% | - |
| Nov 5, 2025 | 372.60 | 379.20 | 372.40 | 379.20 | 377.60 | 1.55% | - |
| Nov 4, 2025 | 375.70 | 378.00 | 373.40 | 373.40 | 371.82 | -2.05% | - |
| Nov 3, 2025 | 379.50 | 384.00 | 379.50 | 381.20 | 379.59 | 0.24% | - |
| Oct 31, 2025 | 383.70 | 384.40 | 379.60 | 380.30 | 378.69 | -0.94% | - |
| Oct 30, 2025 | 380.40 | 384.70 | 379.60 | 383.90 | 382.28 | 2.02% | - |
| Oct 29, 2025 | 357.00 | 376.30 | 356.40 | 376.30 | 374.71 | 4.94% | - |
| Oct 28, 2025 | 360.70 | 361.10 | 358.60 | 358.60 | 357.08 | -0.14% | - |
| Oct 27, 2025 | 365.60 | 365.60 | 359.10 | 359.10 | 357.58 | -1.13% | - |
| Oct 24, 2025 | 360.70 | 363.20 | 360.70 | 363.20 | 361.66 | 1.54% | - |
| Oct 23, 2025 | 352.30 | 360.00 | 352.30 | 357.70 | 356.19 | 0.85% | - |
| Oct 22, 2025 | 360.20 | 363.00 | 354.70 | 354.70 | 353.20 | -1.77% | - |
| Oct 21, 2025 | 356.50 | 361.10 | 355.30 | 361.10 | 359.57 | 1.80% | - |
| Oct 20, 2025 | 358.30 | 358.30 | 354.70 | 354.70 | 353.20 | 0.45% | - |
| Oct 17, 2025 | 355.60 | 358.90 | 353.10 | 353.10 | 351.61 | -2.57% | - |
| Oct 16, 2025 | 364.60 | 365.50 | 362.40 | 362.40 | 360.87 | -0.17% | - |
| Oct 15, 2025 | 360.00 | 363.00 | 360.00 | 363.00 | 361.46 | 1.94% | - |
| Oct 14, 2025 | 351.40 | 356.10 | 349.90 | 356.10 | 354.59 | -1.14% | - |
| Oct 13, 2025 | 360.90 | 362.10 | 360.20 | 360.20 | 358.68 | -0.08% | - |
| Oct 10, 2025 | 369.60 | 370.70 | 360.50 | 360.50 | 358.97 | -2.57% | - |
| Oct 9, 2025 | 375.90 | 376.00 | 370.00 | 370.00 | 368.43 | -1.25% | - |
| Oct 8, 2025 | 374.40 | 374.70 | 373.90 | 374.70 | 373.11 | 1.11% | - |
| Oct 7, 2025 | 376.10 | 376.80 | 370.60 | 370.60 | 369.03 | -1.07% | - |
| Oct 6, 2025 | 371.50 | 374.60 | 371.50 | 374.60 | 373.01 | 1.27% | - |
| Oct 3, 2025 | 369.90 | 369.90 | 367.40 | 369.90 | 368.33 | 1.01% | - |
| Oct 2, 2025 | 361.80 | 366.20 | 361.40 | 366.20 | 364.65 | 0.99% | - |
| Oct 1, 2025 | 356.50 | 362.60 | 356.50 | 362.60 | 361.07 | 1.60% | - |
| Sep 30, 2025 | 356.70 | 357.40 | 356.40 | 356.90 | 355.39 | 0.39% | - |
| Sep 29, 2025 | 357.50 | 359.20 | 355.50 | 355.50 | 354.00 | -0.70% | - |
| Sep 26, 2025 | 355.00 | 358.00 | 354.20 | 358.00 | 356.49 | 1.19% | - |
| Sep 25, 2025 | 356.10 | 356.40 | 353.80 | 353.80 | 352.30 | -1.15% | - |
| Sep 24, 2025 | 360.80 | 361.80 | 357.90 | 357.90 | 356.39 | -1.05% | - |
| Sep 23, 2025 | 360.60 | 361.70 | 360.40 | 361.70 | 360.17 | 0.61% | - |
| Sep 22, 2025 | 360.40 | 360.40 | 358.10 | 359.50 | 357.98 | 0.33% | - |
| Sep 19, 2025 | 362.30 | 363.60 | 358.30 | 358.30 | 356.78 | -0.14% | - |
| Sep 18, 2025 | 350.50 | 358.80 | 350.40 | 358.80 | 357.28 | 1.85% | - |
| Sep 17, 2025 | 351.30 | 352.30 | 350.80 | 352.30 | 350.81 | 1.29% | - |
| Sep 16, 2025 | 351.90 | 352.00 | 347.80 | 347.80 | 346.33 | -0.74% | - |
| Sep 15, 2025 | 351.00 | 351.00 | 349.20 | 350.40 | 348.92 | -0.23% | - |
| Sep 12, 2025 | 349.20 | 351.20 | 349.20 | 351.20 | 349.71 | -0.26% | - |
| Sep 11, 2025 | 347.30 | 352.10 | 345.30 | 352.10 | 350.61 | 2.71% | - |
| Sep 10, 2025 | 338.70 | 342.80 | 337.70 | 342.80 | 341.35 | 2.54% | - |
| Sep 9, 2025 | 338.40 | 338.60 | 334.30 | 334.30 | 332.89 | -1.12% | - |
| Sep 8, 2025 | 342.50 | 342.50 | 338.10 | 338.10 | 336.67 | -0.35% | - |
| Sep 5, 2025 | 343.70 | 343.70 | 339.30 | 339.30 | 337.86 | -0.56% | - |
| Sep 4, 2025 | 335.30 | 341.20 | 335.30 | 341.20 | 339.76 | 1.61% | - |
| Sep 3, 2025 | 339.60 | 342.50 | 335.80 | 335.80 | 334.38 | -0.89% | - |
| Sep 2, 2025 | 340.60 | 341.10 | 338.80 | 338.80 | 337.37 | -0.53% | - |
| Sep 1, 2025 | 339.90 | 340.60 | 339.90 | 340.60 | 339.16 | 0.35% | - |
| Aug 29, 2025 | 344.20 | 344.20 | 339.40 | 339.40 | 337.96 | -1.19% | - |
| Aug 28, 2025 | 345.10 | 345.60 | 343.50 | 343.50 | 342.05 | -0.75% | - |
| Aug 27, 2025 | 343.40 | 346.10 | 343.40 | 346.10 | 344.64 | 1.47% | - |
| Aug 26, 2025 | 340.30 | 341.10 | 340.30 | 341.10 | 339.66 | -0.03% | - |
| Aug 25, 2025 | 344.10 | 344.60 | 341.20 | 341.20 | 339.76 | -1.19% | - |
| Aug 22, 2025 | 338.20 | 345.30 | 338.20 | 345.30 | 343.84 | 0.88% | - |
| Aug 20, 2025 | 345.20 | 345.20 | 342.30 | 342.30 | 339.14 | -1.58% | - |
| Aug 19, 2025 | 343.90 | 347.80 | 343.70 | 347.80 | 344.59 | 1.40% | - |
| Aug 18, 2025 | 341.20 | 343.00 | 341.00 | 343.00 | 339.83 | 0.82% | - |
| Aug 15, 2025 | 347.30 | 347.30 | 340.20 | 340.20 | 337.06 | -1.48% | - |
| Aug 14, 2025 | 347.90 | 347.90 | 345.30 | 345.30 | 342.11 | 1.23% | - |
| Aug 13, 2025 | 341.30 | 341.30 | 340.90 | 341.10 | 337.95 | 1.10% | - |
| Aug 12, 2025 | 334.70 | 337.40 | 334.30 | 337.40 | 334.28 | 1.14% | - |
| Aug 11, 2025 | 332.70 | 336.70 | 332.00 | 333.60 | 330.52 | 0.12% | - |
| Aug 8, 2025 | 331.90 | 333.20 | 330.50 | 333.20 | 330.12 | 1.65% | - |
| Aug 7, 2025 | 327.60 | 330.00 | 327.60 | 327.80 | 324.77 | 0.15% | - |
| Aug 6, 2025 | 321.10 | 327.30 | 321.10 | 327.30 | 324.28 | 2.25% | - |
| Aug 5, 2025 | 312.50 | 325.90 | 312.50 | 320.10 | 317.14 | 2.66% | 107 |
| Aug 4, 2025 | 303.40 | 311.80 | 303.40 | 311.80 | 308.92 | 0.78% | - |
| Aug 1, 2025 | 314.00 | 319.40 | 309.40 | 309.40 | 306.54 | -3.85% | - |
| Jul 31, 2025 | 321.80 | 322.50 | 320.00 | 321.80 | 318.83 | 0.72% | - |
| Jul 30, 2025 | 317.30 | 320.30 | 317.20 | 319.50 | 316.55 | 1.14% | - |
| Jul 29, 2025 | 321.70 | 321.80 | 315.90 | 315.90 | 312.98 | -0.38% | - |
| Jul 28, 2025 | 317.00 | 317.60 | 317.00 | 317.10 | 314.17 | 1.99% | - |
| Jul 25, 2025 | 311.10 | 312.30 | 310.90 | 310.90 | 308.03 | 0.29% | - |
| Jul 24, 2025 | 307.90 | 310.00 | 304.40 | 310.00 | 307.14 | 1.21% | - |
| Jul 23, 2025 | 305.20 | 306.70 | 305.20 | 306.30 | 303.47 | 3.10% | - |
| Jul 22, 2025 | 294.90 | 297.10 | 294.20 | 297.10 | 294.35 | -1.59% | - |
| Jul 21, 2025 | 301.60 | 302.00 | 301.50 | 301.90 | 299.11 | 0.97% | - |
| Jul 18, 2025 | 299.90 | 299.90 | 298.70 | 299.00 | 296.24 | 0.50% | - |
| Jul 17, 2025 | 298.60 | 298.60 | 297.50 | 297.50 | 294.75 | 1.05% | - |
| Jul 16, 2025 | 290.00 | 295.80 | 290.00 | 294.40 | 291.68 | -0.03% | - |