Cummins Inc (CUM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
| 13 Jun 2024 | 251.00 | 251.30 | 249.00 | 251.30 | 251.30 | - |
| 12 Jun 2024 | 252.50 | 252.50 | 252.30 | 252.30 | 252.30 | - |
| 11 Jun 2024 | 252.90 | 252.90 | 251.80 | 251.80 | 251.80 | - |
| 10 Jun 2024 | 252.10 | 253.80 | 252.10 | 253.80 | 253.80 | - |
| 07 Jun 2024 | 251.40 | 252.30 | 250.90 | 252.30 | 252.30 | - |
| 06 Jun 2024 | 255.40 | 255.40 | 251.40 | 251.80 | 251.80 | - |
| 05 Jun 2024 | 249.30 | 254.50 | 249.30 | 254.50 | 254.50 | 3 |
| 04 Jun 2024 | 251.60 | 251.60 | 249.40 | 249.40 | 249.40 | 100 |
| 03 Jun 2024 | 261.00 | 261.00 | 259.10 | 259.30 | 259.30 | 6 |
| 31 May 2024 | 257.20 | 257.30 | 254.60 | 254.60 | 254.60 | - |
| 30 May 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| 29 May 2024 | 255.50 | 255.50 | 253.40 | 253.40 | 253.40 | - |
| 28 May 2024 | 261.20 | 261.20 | 255.70 | 255.70 | 255.70 | 5 |
| 27 May 2024 | 261.70 | 262.90 | 261.30 | 261.90 | 261.90 | 1 |
| 24 May 2024 | 262.00 | 262.00 | 261.40 | 261.80 | 261.80 | - |
| 23 May 2024 | 263.20 | 263.20 | 260.70 | 260.80 | 260.80 | - |
| 23 May 2024 | 1.68 Dividend | |||||
| 22 May 2024 | 262.70 | 264.90 | 262.70 | 264.90 | 263.22 | 15 |
| 21 May 2024 | 261.20 | 262.20 | 261.20 | 261.60 | 259.94 | - |
| 20 May 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 261.63 | 70 |
| 17 May 2024 | 263.80 | 263.80 | 262.30 | 262.30 | 260.64 | - |
| 16 May 2024 | 267.80 | 268.30 | 266.90 | 266.90 | 265.21 | 20 |
| 15 May 2024 | 272.20 | 272.20 | 268.10 | 268.40 | 266.70 | - |
| 14 May 2024 | 269.50 | 272.30 | 269.50 | 272.30 | 270.57 | - |
| 13 May 2024 | 277.10 | 277.10 | 271.90 | 271.90 | 270.18 | - |
| 10 May 2024 | 273.70 | 273.70 | 273.70 | 273.70 | 271.96 | - |
| 09 May 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 266.40 | - |
| 08 May 2024 | 266.50 | 268.60 | 266.50 | 268.60 | 266.90 | - |
| 07 May 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 261.13 | - |
| 06 May 2024 | 260.50 | 262.80 | 260.50 | 262.80 | 261.13 | 3 |
| 03 May 2024 | 262.10 | 262.60 | 255.30 | 256.10 | 254.48 | 10 |
| 02 May 2024 | 264.10 | 265.00 | 261.10 | 261.10 | 259.44 | - |
| 30 Apr 2024 | 273.50 | 273.50 | 264.80 | 264.80 | 263.12 | - |
| 29 Apr 2024 | 271.80 | 273.40 | 271.40 | 272.80 | 271.07 | - |
| 26 Apr 2024 | 271.70 | 272.80 | 271.00 | 272.80 | 271.07 | 15 |
| 25 Apr 2024 | 271.70 | 271.70 | 267.40 | 267.40 | 265.70 | - |
| 24 Apr 2024 | 273.20 | 274.20 | 273.20 | 273.40 | 271.67 | - |
| 23 Apr 2024 | 271.90 | 273.50 | 271.70 | 273.50 | 271.77 | - |
| 22 Apr 2024 | 269.70 | 272.60 | 269.70 | 272.60 | 270.87 | 13 |
| 19 Apr 2024 | 271.60 | 272.10 | 268.10 | 269.00 | 267.29 | 10 |
| 18 Apr 2024 | 272.70 | 273.20 | 272.10 | 273.20 | 271.47 | - |
| 17 Apr 2024 | 277.00 | 277.20 | 271.40 | 271.40 | 269.68 | - |
| 16 Apr 2024 | 277.60 | 277.60 | 275.10 | 277.10 | 275.34 | - |
| 15 Apr 2024 | 280.50 | 282.00 | 277.70 | 277.70 | 275.94 | 10 |
| 12 Apr 2024 | 282.10 | 286.10 | 282.10 | 283.60 | 281.80 | 25 |
| 11 Apr 2024 | 281.00 | 281.60 | 279.70 | 281.60 | 279.81 | - |
| 10 Apr 2024 | 277.70 | 279.10 | 277.70 | 279.10 | 277.33 | 25 |
| 09 Apr 2024 | 275.90 | 277.20 | 275.90 | 276.20 | 274.45 | 2 |
| 08 Apr 2024 | 276.60 | 276.60 | 275.90 | 275.90 | 274.15 | - |
| 05 Apr 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 270.18 | - |
| 04 Apr 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 269.68 | - |
| 03 Apr 2024 | 273.40 | 273.40 | 272.30 | 272.30 | 270.57 | - |
| 02 Apr 2024 | 273.60 | 273.70 | 273.60 | 273.70 | 271.96 | 6 |
| 28 Mar 2024 | 271.50 | 273.40 | 271.50 | 273.40 | 271.67 | - |
| 27 Mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.79 | - |
| 26 Mar 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 261.93 | - |
| 25 Mar 2024 | 267.60 | 267.90 | 267.60 | 267.70 | 266.00 | - |
| 22 Mar 2024 | 268.00 | 270.10 | 268.00 | 269.70 | 267.99 | - |
| 21 Mar 2024 | 262.70 | 267.30 | 262.70 | 267.30 | 265.60 | 29 |
| 20 Mar 2024 | 257.40 | 264.20 | 257.40 | 264.20 | 262.52 | - |
| 19 Mar 2024 | 262.30 | 262.30 | 257.70 | 257.70 | 256.07 | - |
| 18 Mar 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 249.81 | - |
| 15 Mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 239.87 | - |
| 14 Mar 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 244.94 | - |
| 13 Mar 2024 | 246.90 | 250.00 | 246.20 | 246.20 | 244.64 | - |
| 12 Mar 2024 | 248.80 | 249.10 | 246.10 | 246.80 | 245.23 | 25 |
| 11 Mar 2024 | 244.70 | 245.00 | 244.70 | 245.00 | 243.45 | - |
| 08 Mar 2024 | 242.50 | 249.00 | 242.50 | 246.00 | 244.44 | 50 |
| 07 Mar 2024 | 249.70 | 249.80 | 241.80 | 241.80 | 240.27 | 200 |
| 06 Mar 2024 | 249.30 | 251.70 | 249.20 | 250.70 | 249.11 | 10 |
| 05 Mar 2024 | 248.80 | 252.30 | 248.70 | 250.80 | 249.21 | 19 |
| 04 Mar 2024 | 248.20 | 251.50 | 248.20 | 249.50 | 247.92 | - |
| 01 Mar 2024 | 248.20 | 249.10 | 248.20 | 249.10 | 247.52 | - |
| 29 Feb 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 247.22 | 13 |
| 28 Feb 2024 | 246.70 | 250.40 | 246.70 | 250.40 | 248.81 | - |
| 27 Feb 2024 | 244.60 | 244.80 | 244.50 | 244.60 | 243.05 | 44 |
| 26 Feb 2024 | 241.50 | 241.90 | 241.30 | 241.30 | 239.77 | 10 |
| 23 Feb 2024 | 242.40 | 242.40 | 242.30 | 242.30 | 240.76 | - |
| 22 Feb 2024 | 241.30 | 241.50 | 240.20 | 240.50 | 238.97 | 7 |
| 22 Feb 2024 | 1.68 Dividend | |||||
| 21 Feb 2024 | 241.40 | 241.60 | 241.40 | 241.60 | 238.40 | - |
| 20 Feb 2024 | 247.10 | 247.10 | 242.60 | 242.60 | 239.39 | - |
| 19 Feb 2024 | 246.70 | 248.20 | 246.70 | 248.20 | 244.91 | 99 |
| 16 Feb 2024 | 246.10 | 247.40 | 246.10 | 247.40 | 244.12 | - |
| 15 Feb 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 239.39 | - |
| 14 Feb 2024 | 237.00 | 240.60 | 237.00 | 240.60 | 237.41 | 14 |
| 13 Feb 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 234.55 | - |
| 12 Feb 2024 | 232.70 | 232.70 | 232.40 | 232.40 | 229.32 | 25 |
| 09 Feb 2024 | 231.20 | 232.00 | 231.20 | 232.00 | 228.93 | 17 |
| 08 Feb 2024 | 229.60 | 232.40 | 229.60 | 231.50 | 228.43 | 10 |
| 07 Feb 2024 | 233.10 | 233.20 | 230.60 | 232.40 | 229.32 | 5 |
| 06 Feb 2024 | 223.70 | 223.70 | 216.00 | 216.00 | 213.14 | 20 |
| 05 Feb 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 222.61 | - |
| 02 Feb 2024 | 223.20 | 224.00 | 222.70 | 224.00 | 221.03 | - |
| 01 Feb 2024 | 221.20 | 221.40 | 221.10 | 221.10 | 218.17 | - |
| 31 Jan 2024 | 223.90 | 224.60 | 222.50 | 222.50 | 219.55 | - |
| 30 Jan 2024 | 222.10 | 222.10 | 220.70 | 220.90 | 217.97 | - |
| 29 Jan 2024 | 221.20 | 221.80 | 221.20 | 221.80 | 218.86 | - |
| 26 Jan 2024 | 219.20 | 222.70 | 219.20 | 222.70 | 219.75 | - |
| *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.