UK markets open in 2 hours 44 minutes
NIKKEI 225
38,168.84 -60.27 (-0.16%) HANG SENG
19,052.14 +88.46 (+0.47%) CRUDE OIL
78.09 -0.17 (-0.22%) GOLD FUTURES
2,362.30 -12.70 (-0.53%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,780.70 +101.84 (+0.21%)
Cummins Inc. (CUM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
| 09 May 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
| 08 May 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
| 07 May 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
| 06 May 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | 8 |
| 03 May 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | - |
| 02 May 2024 | 266.20 | 266.20 | 256.50 | 256.50 | 256.50 | 47 |
| 30 Apr 2024 | 273.50 | 273.50 | 267.10 | 267.10 | 267.10 | 12 |
| 29 Apr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | - |
| 26 Apr 2024 | 272.30 | 273.50 | 272.10 | 273.40 | 273.40 | 140 |
| 25 Apr 2024 | 270.90 | 270.90 | 269.20 | 269.20 | 269.20 | 20 |
| 24 Apr 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - |
| 23 Apr 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
| 22 Apr 2024 | 269.70 | 272.60 | 269.70 | 272.60 | 272.60 | 3 |
| 19 Apr 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | - |
| 18 Apr 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | - |
| 17 Apr 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 16 Apr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| 15 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 12 Apr 2024 | 282.80 | 285.10 | 282.80 | 283.00 | 283.00 | 59 |
| 11 Apr 2024 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | 35 |
| 10 Apr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| 09 Apr 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 08 Apr 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 05 Apr 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
| 04 Apr 2024 | 271.30 | 271.30 | 271.20 | 271.20 | 271.20 | 60 |
| 03 Apr 2024 | 273.60 | 275.00 | 271.90 | 271.90 | 271.90 | 73 |
| 02 Apr 2024 | 273.70 | 273.80 | 273.70 | 273.80 | 273.80 | 71 |
| 28 Mar 2024 | 271.60 | 273.30 | 271.60 | 273.30 | 273.30 | 13 |
| 27 Mar 2024 | 269.00 | 272.10 | 269.00 | 272.10 | 272.10 | 26 |
| 26 Mar 2024 | 263.80 | 263.80 | 263.60 | 263.60 | 263.60 | 37 |
| 25 Mar 2024 | 267.50 | 267.50 | 266.20 | 266.20 | 266.20 | 20 |
| 22 Mar 2024 | 268.40 | 270.30 | 268.40 | 270.30 | 270.30 | 75 |
| 21 Mar 2024 | 262.40 | 266.00 | 262.40 | 266.00 | 266.00 | 20 |
| 20 Mar 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | - |
| 19 Mar 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | - |
| 18 Mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | - |
| 15 Mar 2024 | 241.50 | 245.50 | 241.50 | 241.90 | 241.90 | 100 |
| 14 Mar 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| 13 Mar 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
| 12 Mar 2024 | 248.20 | 248.20 | 245.70 | 245.70 | 245.70 | 25 |
| 11 Mar 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | - |
| 08 Mar 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 07 Mar 2024 | 249.90 | 252.40 | 247.50 | 247.50 | 247.50 | 41 |
| 06 Mar 2024 | 249.30 | 249.90 | 249.20 | 249.20 | 249.20 | 11 |
| 05 Mar 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 04 Mar 2024 | 248.40 | 248.40 | 248.10 | 248.10 | 248.10 | 22 |
| 01 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 29 Feb 2024 | 248.80 | 250.50 | 248.80 | 250.50 | 250.50 | 40 |
| 28 Feb 2024 | 247.40 | 247.40 | 246.60 | 246.60 | 246.60 | 5 |
| 27 Feb 2024 | 244.60 | 246.90 | 244.60 | 246.90 | 246.90 | 40 |
| 26 Feb 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 15 |
| 23 Feb 2024 | 242.20 | 243.00 | 242.20 | 243.00 | 243.00 | 14 |
| 22 Feb 2024 | 240.90 | 240.90 | 240.10 | 240.10 | 240.10 | 12 |
| 22 Feb 2024 | 1.68 Dividend | |||||
| 21 Feb 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 239.82 | - |
| 20 Feb 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 244.69 | - |
| 19 Feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 244.88 | - |
| 16 Feb 2024 | 246.30 | 247.60 | 246.30 | 246.30 | 244.59 | 30 |
| 15 Feb 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 240.52 | - |
| 14 Feb 2024 | 236.90 | 243.00 | 236.90 | 243.00 | 241.31 | 5 |
| 13 Feb 2024 | 237.70 | 237.70 | 234.00 | 236.30 | 234.66 | 215 |
| 12 Feb 2024 | 232.60 | 232.60 | 232.00 | 232.00 | 230.39 | 40 |
| 09 Feb 2024 | 231.20 | 231.90 | 231.20 | 231.90 | 230.29 | 13 |
| 08 Feb 2024 | 229.40 | 230.70 | 229.40 | 230.70 | 229.10 | 60 |
| 07 Feb 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 231.48 | - |
| 06 Feb 2024 | 223.70 | 225.40 | 223.70 | 225.40 | 223.83 | 34 |
| 05 Feb 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 222.64 | 4 |
| 02 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.44 | 10 |
| 01 Feb 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 219.56 | - |
| 31 Jan 2024 | 223.40 | 224.80 | 223.40 | 224.80 | 223.24 | 13 |
| 30 Jan 2024 | 222.00 | 222.60 | 221.80 | 222.60 | 221.05 | 60 |
| 29 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.47 | 6 |
| 26 Jan 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 217.97 | - |
| 25 Jan 2024 | 216.10 | 216.10 | 216.00 | 216.00 | 214.50 | 20 |
| 24 Jan 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 215.59 | - |
| 23 Jan 2024 | 213.80 | 214.20 | 213.80 | 214.20 | 212.71 | 15 |
| 22 Jan 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 208.44 | - |
| 19 Jan 2024 | 213.80 | 213.80 | 211.10 | 211.10 | 209.63 | 55 |
| 18 Jan 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 211.62 | - |
| 17 Jan 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.50 | - |
| 16 Jan 2024 | 216.20 | 217.90 | 215.90 | 215.90 | 214.40 | 34 |
| 15 Jan 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 215.79 | - |
| 12 Jan 2024 | 215.70 | 217.30 | 215.70 | 217.30 | 215.79 | 10 |
| 11 Jan 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 215.89 | - |
| 10 Jan 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 216.78 | - |
| 09 Jan 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 217.87 | - |
| 08 Jan 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 215.29 | - |
| 05 Jan 2024 | 215.20 | 215.50 | 215.20 | 215.50 | 214.00 | 15 |
| 04 Jan 2024 | 217.00 | 217.50 | 216.00 | 216.00 | 214.50 | 45 |
| 03 Jan 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 217.87 | - |
| 02 Jan 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 214.99 | 10 |
| 29 Dec 2023 | 216.80 | 216.80 | 216.80 | 216.80 | 215.29 | - |
| 28 Dec 2023 | 214.90 | 214.90 | 214.90 | 214.90 | 213.41 | 1 |
| 27 Dec 2023 | 215.80 | 215.80 | 215.80 | 215.80 | 214.30 | - |
| 22 Dec 2023 | 221.10 | 221.10 | 215.70 | 215.70 | 214.20 | 61 |
| 21 Dec 2023 | 219.60 | 219.60 | 218.90 | 218.90 | 217.38 | 20 |
| 20 Dec 2023 | 222.50 | 222.50 | 222.50 | 222.50 | 220.95 | - |
| 19 Dec 2023 | 221.20 | 221.20 | 221.20 | 221.20 | 219.66 | - |
| 18 Dec 2023 | 220.90 | 220.90 | 220.80 | 220.80 | 219.26 | 25 |
| *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.