Cummins Inc (CUM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:42AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 262.10 | 262.60 | 261.90 | 262.60 | 262.60 | 10 |
| 02 May 2024 | 264.10 | 265.00 | 261.10 | 261.10 | 261.10 | - |
| 30 Apr 2024 | 273.50 | 273.50 | 264.80 | 264.80 | 264.80 | - |
| 29 Apr 2024 | 271.80 | 273.40 | 271.40 | 272.80 | 272.80 | - |
| 26 Apr 2024 | 271.70 | 272.80 | 271.00 | 272.80 | 272.80 | 15 |
| 25 Apr 2024 | 271.70 | 271.70 | 267.40 | 267.40 | 267.40 | - |
| 24 Apr 2024 | 273.20 | 274.20 | 273.20 | 273.40 | 273.40 | - |
| 23 Apr 2024 | 271.90 | 273.50 | 271.70 | 273.50 | 273.50 | - |
| 22 Apr 2024 | 269.70 | 272.60 | 269.70 | 272.60 | 272.60 | 13 |
| 19 Apr 2024 | 271.60 | 272.10 | 268.10 | 269.00 | 269.00 | 10 |
| 18 Apr 2024 | 272.70 | 273.20 | 272.10 | 273.20 | 273.20 | - |
| 17 Apr 2024 | 277.00 | 277.20 | 271.40 | 271.40 | 271.40 | - |
| 16 Apr 2024 | 277.60 | 277.60 | 275.10 | 277.10 | 277.10 | - |
| 15 Apr 2024 | 280.50 | 282.00 | 277.70 | 277.70 | 277.70 | 10 |
| 12 Apr 2024 | 282.10 | 286.10 | 282.10 | 283.60 | 283.60 | 25 |
| 11 Apr 2024 | 281.00 | 281.60 | 279.70 | 281.60 | 281.60 | - |
| 10 Apr 2024 | 277.70 | 279.10 | 277.70 | 279.10 | 279.10 | 25 |
| 09 Apr 2024 | 275.90 | 277.20 | 275.90 | 276.20 | 276.20 | 2 |
| 08 Apr 2024 | 276.60 | 276.60 | 275.90 | 275.90 | 275.90 | - |
| 05 Apr 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
| 04 Apr 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | - |
| 03 Apr 2024 | 273.40 | 273.40 | 272.30 | 272.30 | 272.30 | - |
| 02 Apr 2024 | 273.60 | 273.70 | 273.60 | 273.70 | 273.70 | 6 |
| 28 Mar 2024 | 271.50 | 273.40 | 271.50 | 273.40 | 273.40 | - |
| 27 Mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| 26 Mar 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| 25 Mar 2024 | 267.60 | 267.90 | 267.60 | 267.70 | 267.70 | - |
| 22 Mar 2024 | 268.00 | 270.10 | 268.00 | 269.70 | 269.70 | - |
| 21 Mar 2024 | 262.70 | 267.30 | 262.70 | 267.30 | 267.30 | 29 |
| 20 Mar 2024 | 257.40 | 264.20 | 257.40 | 264.20 | 264.20 | - |
| 19 Mar 2024 | 262.30 | 262.30 | 257.70 | 257.70 | 257.70 | - |
| 18 Mar 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| 15 Mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 14 Mar 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| 13 Mar 2024 | 246.90 | 250.00 | 246.20 | 246.20 | 246.20 | - |
| 12 Mar 2024 | 248.80 | 249.10 | 246.10 | 246.80 | 246.80 | 25 |
| 11 Mar 2024 | 244.70 | 245.00 | 244.70 | 245.00 | 245.00 | - |
| 08 Mar 2024 | 242.50 | 249.00 | 242.50 | 246.00 | 246.00 | 50 |
| 07 Mar 2024 | 249.70 | 249.80 | 241.80 | 241.80 | 241.80 | 200 |
| 06 Mar 2024 | 249.30 | 251.70 | 249.20 | 250.70 | 250.70 | 10 |
| 05 Mar 2024 | 248.80 | 252.30 | 248.70 | 250.80 | 250.80 | 19 |
| 04 Mar 2024 | 248.20 | 251.50 | 248.20 | 249.50 | 249.50 | - |
| 01 Mar 2024 | 248.20 | 249.10 | 248.20 | 249.10 | 249.10 | - |
| 29 Feb 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 13 |
| 28 Feb 2024 | 246.70 | 250.40 | 246.70 | 250.40 | 250.40 | - |
| 27 Feb 2024 | 244.60 | 244.80 | 244.50 | 244.60 | 244.60 | 44 |
| 26 Feb 2024 | 241.50 | 241.90 | 241.30 | 241.30 | 241.30 | 10 |
| 23 Feb 2024 | 242.40 | 242.40 | 242.30 | 242.30 | 242.30 | - |
| 22 Feb 2024 | 241.30 | 241.50 | 240.20 | 240.50 | 240.50 | 7 |
| 22 Feb 2024 | 1.68 Dividend | |||||
| 21 Feb 2024 | 241.40 | 241.60 | 241.40 | 241.60 | 239.92 | - |
| 20 Feb 2024 | 247.10 | 247.10 | 242.60 | 242.60 | 240.91 | - |
| 19 Feb 2024 | 246.70 | 248.20 | 246.70 | 248.20 | 246.47 | 99 |
| 16 Feb 2024 | 246.10 | 247.40 | 246.10 | 247.40 | 245.68 | - |
| 15 Feb 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 240.91 | - |
| 14 Feb 2024 | 237.00 | 240.60 | 237.00 | 240.60 | 238.93 | 14 |
| 13 Feb 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 236.05 | - |
| 12 Feb 2024 | 232.70 | 232.70 | 232.40 | 232.40 | 230.78 | 25 |
| 09 Feb 2024 | 231.20 | 232.00 | 231.20 | 232.00 | 230.39 | 17 |
| 08 Feb 2024 | 229.60 | 232.40 | 229.60 | 231.50 | 229.89 | 10 |
| 07 Feb 2024 | 233.10 | 233.20 | 230.60 | 232.40 | 230.78 | 5 |
| 06 Feb 2024 | 223.70 | 223.70 | 216.00 | 216.00 | 214.50 | 20 |
| 05 Feb 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 224.03 | - |
| 02 Feb 2024 | 223.20 | 224.00 | 222.70 | 224.00 | 222.44 | - |
| 01 Feb 2024 | 221.20 | 221.40 | 221.10 | 221.10 | 219.56 | - |
| 31 Jan 2024 | 223.90 | 224.60 | 222.50 | 222.50 | 220.95 | - |
| 30 Jan 2024 | 222.10 | 222.10 | 220.70 | 220.90 | 219.36 | - |
| 29 Jan 2024 | 221.20 | 221.80 | 221.20 | 221.80 | 220.26 | - |
| 26 Jan 2024 | 219.20 | 222.70 | 219.20 | 222.70 | 221.15 | - |
| 25 Jan 2024 | 216.60 | 216.60 | 216.30 | 216.30 | 214.80 | - |
| 24 Jan 2024 | 217.10 | 217.10 | 216.00 | 216.00 | 214.50 | - |
| 23 Jan 2024 | 213.70 | 218.30 | 213.70 | 218.10 | 216.58 | - |
| 22 Jan 2024 | 209.80 | 214.80 | 209.80 | 214.40 | 212.91 | - |
| 19 Jan 2024 | 213.70 | 214.10 | 208.70 | 208.70 | 207.25 | 60 |
| 18 Jan 2024 | 213.20 | 214.00 | 212.30 | 214.00 | 212.51 | - |
| 17 Jan 2024 | 214.70 | 214.70 | 213.10 | 213.20 | 211.72 | - |
| 16 Jan 2024 | 215.90 | 215.90 | 215.50 | 215.50 | 214.00 | - |
| 15 Jan 2024 | 216.00 | 216.10 | 216.00 | 216.10 | 214.60 | 3 |
| 12 Jan 2024 | 215.90 | 216.70 | 215.60 | 215.60 | 214.10 | - |
| 11 Jan 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 216.09 | - |
| 10 Jan 2024 | 218.40 | 218.40 | 218.10 | 218.10 | 216.58 | - |
| 09 Jan 2024 | 219.30 | 219.30 | 216.90 | 216.90 | 215.39 | - |
| 08 Jan 2024 | 216.30 | 217.60 | 216.30 | 217.60 | 216.09 | - |
| 05 Jan 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 213.60 | - |
| 04 Jan 2024 | 217.30 | 217.30 | 215.80 | 215.80 | 214.30 | 30 |
| 03 Jan 2024 | 219.20 | 219.20 | 216.80 | 218.00 | 216.48 | - |
| 02 Jan 2024 | 215.80 | 220.00 | 215.80 | 219.80 | 218.27 | 21 |
| 29 Dec 2023 | 214.70 | 217.10 | 214.70 | 217.10 | 215.59 | - |
| 28 Dec 2023 | 214.70 | 214.80 | 214.70 | 214.80 | 213.31 | - |
| 27 Dec 2023 | 215.90 | 215.90 | 214.60 | 215.10 | 213.60 | - |
| 22 Dec 2023 | 220.80 | 220.80 | 214.60 | 214.60 | 213.11 | - |
| 21 Dec 2023 | 219.80 | 221.00 | 219.80 | 221.00 | 219.46 | 15 |
| 20 Dec 2023 | 222.70 | 222.70 | 222.70 | 222.70 | 221.15 | - |
| 19 Dec 2023 | 221.20 | 221.20 | 221.20 | 221.20 | 219.66 | - |
| 18 Dec 2023 | 220.40 | 221.60 | 220.40 | 221.60 | 220.06 | - |
| 15 Dec 2023 | 225.60 | 225.60 | 221.80 | 221.80 | 220.26 | - |
| 14 Dec 2023 | 219.60 | 223.50 | 219.60 | 223.50 | 221.95 | - |
| 13 Dec 2023 | 217.20 | 217.60 | 217.20 | 217.60 | 216.09 | - |
| 12 Dec 2023 | 217.90 | 217.90 | 216.40 | 217.70 | 216.19 | - |
| 11 Dec 2023 | 213.70 | 218.20 | 212.70 | 217.50 | 215.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.